FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
33.59 USD  +1.28 (+3.96%)
Official Closing Price  /  Updated: 7:55 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 70.30 70.85 69.06 69.53 6,977,288 -0.57(-0.81%)
Oct 26, 2012 70.74 70.10 70.10 70.10 4,879,200 -0.64(-0.90%)
Oct 25, 2012 71.00 71.33 70.01 70.74 6,077,727 +0.65(+0.93%)
Oct 24, 2012 71.67 71.79 69.75 70.09 6,423,445 -1.17(-1.64%)
Oct 23, 2012 71.92 71.96 70.98 71.26 6,442,246 -2.74(-3.70%)
Oct 19, 2012 75.47 75.70 73.75 74.00 8,325,746 -0.80(-1.07%)
Oct 18, 2012 74.55 75.09 74.05 74.80 6,546,764 +0.25(+0.34%)
Oct 17, 2012 73.53 74.76 73.05 74.55 5,798,615 +1.03(+1.40%)
Oct 16, 2012 73.19 74.00 73.15 73.52 5,731,060 +0.76(+1.04%)
Oct 15, 2012 72.21 73.01 71.53 72.76 4,635,512 +0.57(+0.79%)
Oct 12, 2012 72.75 72.91 71.66 72.19 3,598,801 -0.23(-0.32%)
Oct 11, 2012 72.22 72.84 72.00 72.42 4,523,844 +1.34(+1.89%)
Oct 10, 2012 71.66 71.75 70.87 71.08 4,343,946 -0.65(-0.91%)
Oct 09, 2012 71.61 72.42 71.57 71.73 3,932,922 +0.12(+0.17%)
Oct 08, 2012 70.93 71.75 70.70 71.61 3,478,706 +0.12(+0.17%)
Oct 05, 2012 72.40 72.59 71.28 71.49 5,798,652 -0.18(-0.25%)
Oct 04, 2012 71.66 71.96 71.21 71.67 5,121,114 +0.48(+0.67%)
Oct 03, 2012 72.25 72.53 70.72 71.19 5,818,185 -1.07(-1.48%)
Oct 02, 2012 72.89 73.20 71.92 72.26 4,659,225 -0.32(-0.44%)
Oct 01, 2012 72.99 73.68 72.36 72.58 4,289,702 +0.25(+0.35%)
Sep 28, 2012 73.32 73.32 71.99 72.33 5,769,789 -0.91(-1.24%)
Sep 27, 2012 72.49 73.53 72.02 73.24 6,097,112 +1.19(+1.65%)
Sep 26, 2012 72.34 72.58 71.71 72.05 5,103,677 -0.64(-0.88%)
Sep 25, 2012 74.56 74.56 72.59 72.69 9,135,014 -1.57(-2.11%)
Sep 24, 2012 74.02 74.80 74.00 74.26 4,747,053 -0.76(-1.01%)
Sep 21, 2012 75.95 76.00 74.50 75.02 8,947,909 -0.21(-0.28%)
Sep 20, 2012 74.32 75.29 73.75 75.23 6,961,853 +0.52(+0.70%)
Sep 19, 2012 76.13 76.30 74.30 74.71 6,214,066 -1.52(-1.99%)
Sep 18, 2012 76.86 76.87 75.31 76.23 7,164,009 -0.91(-1.18%)
Sep 17, 2012 77.29 78.27 76.81 77.14 6,258,099 -0.46(-0.59%)
Sep 14, 2012 77.78 78.47 77.25 77.60 8,626,532 +1.93(+2.55%)
Sep 13, 2012 74.51 75.96 74.24 75.67 6,412,475 +1.35(+1.82%)
Sep 12, 2012 74.36 74.73 74.05 74.32 5,424,954 +0.66(+0.90%)
Sep 11, 2012 72.81 73.71 72.61 73.66 5,165,158 +0.97(+1.33%)
Sep 10, 2012 73.05 73.80 72.68 72.69 4,900,122 -0.48(-0.66%)
Sep 07, 2012 72.68 73.65 72.58 73.17 5,466,658 +0.71(+0.98%)
Sep 06, 2012 71.87 73.63 71.86 72.46 8,040,855 +1.21(+1.70%)
Sep 05, 2012 71.32 72.10 70.67 71.25 6,498,185 -0.17(-0.24%)
Sep 04, 2012 72.12 72.34 70.72 71.42 7,177,207 -0.96(-1.33%)
Aug 31, 2012 72.10 72.79 71.73 72.38 5,754,551 +0.78(+1.09%)
Aug 30, 2012 72.50 72.50 71.47 71.60 6,167,299 -1.36(-1.86%)
Aug 29, 2012 74.40 74.40 72.87 72.96 6,009,819 -1.89(-2.53%)
Aug 27, 2012 74.68 75.43 74.33 74.85 4,279,031 +0.26(+0.35%)
Aug 24, 2012 74.00 74.75 73.72 74.59 3,783,693 +0.40(+0.54%)
Aug 23, 2012 74.71 74.87 73.85 74.19 4,870,093 -0.63(-0.84%)
Aug 22, 2012 74.00 74.97 73.83 74.82 4,720,319 +0.47(+0.63%)
Aug 21, 2012 74.60 74.99 74.14 74.35 5,131,176 +0.01(+0.01%)
Aug 20, 2012 74.49 74.83 74.10 74.34 4,983,582 -0.44(-0.59%)
Aug 17, 2012 75.13 75.24 74.53 74.78 5,107,321 -0.20(-0.27%)
Aug 16, 2012 74.02 75.11 73.56 74.98 5,303,473 +1.11(+1.50%)
Aug 15, 2012 74.39 74.50 73.30 73.87 4,853,191 -0.60(-0.81%)
Aug 14, 2012 75.41 75.68 74.15 74.47 5,864,100 -0.73(-0.97%)
Aug 13, 2012 75.13 75.40 74.60 75.20 6,294,439 -0.15(-0.20%)
Aug 10, 2012 74.04 75.47 73.77 75.35 7,304,780 +1.02(+1.37%)
Aug 09, 2012 73.46 74.40 73.10 74.33 5,763,163 +0.67(+0.91%)
Aug 08, 2012 72.93 73.85 72.78 73.66 6,903,815 +0.05(+0.07%)
Aug 07, 2012 72.83 74.22 72.66 73.61 8,110,762 +1.21(+1.67%)
Aug 06, 2012 72.67 72.88 72.04 72.40 4,007,013 +0.01(+0.01%)
Aug 03, 2012 72.50 72.84 71.71 72.39 5,083,518 +1.56(+2.20%)
Aug 02, 2012 70.45 71.54 69.85 70.83 6,358,268 -0.85(-1.19%)
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.