FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
18.45 USD  +1.17 (+6.77%)
Streaming Delayed Price  /  Updated: 9:20 AM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 42.99 43.00 40.44 40.81 0 -1.12(-2.67%)
Jan 29, 2009 43.10 43.30 41.59 41.93 9,056,848 -2.23(-5.05%)
Jan 28, 2009 42.62 44.54 42.12 44.16 11,838,948 +2.19(+5.22%)
Jan 27, 2009 41.96 42.65 40.75 41.97 10,242,361 -0.03(-0.07%)
Jan 26, 2009 41.15 43.35 40.61 42.00 12,284,003 +0.91(+2.21%)
Jan 23, 2009 36.11 41.87 36.11 41.09 21,971,143 +3.82(+10.25%)
Jan 22, 2009 37.79 39.34 36.35 37.27 14,397,802 -1.72(-4.41%)
Jan 21, 2009 37.55 39.21 36.38 38.99 14,437,189 +2.16(+5.86%)
Jan 20, 2009 38.62 40.98 36.68 36.83 12,994,618 -3.07(-7.69%)
Jan 16, 2009 40.84 41.00 38.63 39.90 0 -0.28(-0.70%)
Jan 15, 2009 40.47 40.76 37.84 40.18 15,270,412 -0.25(-0.62%)
Jan 14, 2009 42.09 42.38 40.00 40.43 11,523,977 -2.39(-5.58%)
Jan 13, 2009 41.40 42.98 40.73 42.82 12,121,564 +1.47(+3.56%)
Jan 12, 2009 42.34 43.24 40.85 41.35 11,937,409 -1.65(-3.84%)
Jan 09, 2009 45.66 45.66 42.64 43.00 11,239,709 -2.83(-6.17%)
Jan 08, 2009 45.25 46.13 44.18 45.83 11,149,850 +0.22(+0.48%)
Jan 07, 2009 46.45 46.78 44.53 45.61 10,123,982 -1.99(-4.18%)
Jan 06, 2009 47.90 49.25 47.22 47.60 13,246,179 +0.78(+1.67%)
Jan 05, 2009 45.12 48.99 44.81 46.82 13,666,195 +1.20(+2.63%)
Jan 02, 2009 42.75 46.20 42.35 45.62 0 +3.29(+7.77%)
Jan 01, 2009 41.90 43.37 41.69 42.33 0 +0.00(+0.00%)
Dec 31, 2008 41.90 43.37 41.69 42.33 8,537,480 +0.21(+0.50%)
Dec 30, 2008 41.09 42.15 40.14 42.12 8,826,177 +1.21(+2.96%)
Dec 29, 2008 40.40 41.40 39.50 40.91 8,586,504 +1.44(+3.65%)
Dec 26, 2008 38.49 39.50 38.26 39.47 0 +1.25(+3.27%)
Dec 24, 2008 37.70 38.50 37.07 38.22 3,742,081 +0.48(+1.27%)
Dec 23, 2008 39.83 40.00 37.62 37.74 11,669,404 -1.17(-3.01%)
Dec 22, 2008 40.68 41.70 38.44 38.91 11,278,418 -1.53(-3.78%)
Dec 19, 2008 39.59 41.89 39.36 40.44 16,364,986 +1.01(+2.56%)
Dec 18, 2008 42.48 42.51 39.29 39.43 17,634,627 -3.11(-7.31%)
Dec 17, 2008 42.72 43.68 41.32 42.54 12,690,557 -0.34(-0.79%)
Dec 16, 2008 43.62 43.90 41.15 42.88 15,862,141 +0.07(+0.16%)
Dec 15, 2008 41.98 43.96 41.67 42.81 10,855,792 +1.71(+4.16%)
Dec 12, 2008 40.11 41.30 39.07 41.10 0 -1.25(-2.95%)
Dec 11, 2008 44.29 44.49 42.01 42.35 14,060,704 -1.28(-2.93%)
Dec 10, 2008 43.23 44.34 42.73 43.63 12,758,063 +1.62(+3.86%)
Dec 09, 2008 40.56 43.98 40.20 42.01 12,855,820 +0.70(+1.69%)
Dec 08, 2008 40.97 42.35 40.78 41.31 17,022,138 +2.23(+5.71%)
Dec 05, 2008 39.19 40.18 37.24 39.08 0 -0.92(-2.30%)
Dec 04, 2008 41.50 42.70 38.77 40.00 15,950,703 -2.53(-5.95%)
Dec 03, 2008 40.71 42.67 38.63 42.53 19,822,612 -1.39(-3.16%)
Dec 02, 2008 43.39 44.31 41.65 43.92 14,679,868 +1.84(+4.37%)
Dec 01, 2008 47.44 47.48 41.86 42.08 17,728,689 -8.66(-17.07%)
Nov 28, 2008 49.35 51.00 48.60 50.74 4,869,931 +0.60(+1.20%)
Nov 26, 2008 46.32 50.28 45.67 50.14 10,058,484 +3.44(+7.37%)
Nov 25, 2008 46.70 47.07 44.25 46.70 13,146,984 +0.31(+0.67%)
Nov 24, 2008 45.97 46.94 44.58 46.39 24,195,494 +1.39(+3.09%)
Nov 21, 2008 41.13 45.20 39.35 45.00 23,664,495 +5.40(+13.64%)
Nov 20, 2008 45.98 46.47 39.00 39.60 27,127,635 -7.70(-16.28%)
Nov 19, 2008 49.93 51.30 46.99 47.30 16,048,904 -2.93(-5.83%)
Nov 18, 2008 48.36 50.40 47.44 50.23 13,231,859 +2.28(+4.75%)
Nov 17, 2008 48.41 50.80 47.26 47.95 11,833,046 -0.81(-1.66%)
Nov 14, 2008 50.22 52.40 47.51 48.76 0 -2.94(-5.69%)
Nov 13, 2008 45.24 51.96 44.00 51.70 19,589,440 +6.71(+14.91%)
Nov 12, 2008 47.52 47.87 44.96 44.99 17,342,616 -3.65(-7.50%)
Nov 11, 2008 50.20 50.60 47.73 48.64 9,797,576 -2.50(-4.89%)
Nov 10, 2008 53.03 55.10 49.54 51.14 12,359,457 -0.24(-0.47%)
Nov 07, 2008 48.54 51.68 48.48 51.38 0 +3.23(+6.71%)
Nov 06, 2008 50.67 50.99 47.43 48.15 18,187,298 -2.09(-4.16%)
Nov 05, 2008 50.79 52.32 49.87 50.24 18,512,531 -1.84(-3.53%)
Nov 04, 2008 51.41 52.34 50.24 52.08 24,755,550 +2.35(+4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.