FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.00 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 6:52 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 93.42 94.17 92.21 93.45 9,760,036 +1.29(+1.40%)
Nov 29, 2007 90.52 92.98 90.51 92.16 6,891,651 +1.53(+1.69%)
Nov 28, 2007 89.70 91.39 89.50 90.63 9,136,128 +1.46(+1.64%)
Nov 27, 2007 89.35 90.67 87.42 89.17 10,844,141 -1.39(-1.53%)
Nov 26, 2007 93.93 94.96 90.48 90.56 6,951,758 -3.55(-3.77%)
Nov 23, 2007 92.20 94.58 91.40 94.11 3,033,871 +2.33(+2.54%)
Nov 21, 2007 92.68 94.48 91.07 91.78 8,195,291 -1.48(-1.59%)
Nov 20, 2007 91.77 94.18 91.31 93.26 9,089,677 +1.74(+1.90%)
Nov 19, 2007 93.10 93.80 90.77 91.52 6,135,865 -1.94(-2.08%)
Nov 16, 2007 91.90 93.48 90.74 93.46 8,596,525 +2.62(+2.88%)
Nov 15, 2007 92.73 93.76 90.12 90.84 8,611,503 -2.45(-2.63%)
Nov 14, 2007 93.69 94.31 92.03 93.29 9,658,553 +0.35(+0.38%)
Nov 13, 2007 91.17 94.18 91.00 92.94 10,637,099 +1.90(+2.09%)
Nov 12, 2007 94.50 94.50 90.56 91.04 10,869,905 -3.72(-3.93%)
Nov 09, 2007 95.25 97.14 94.34 94.76 7,754,035 -1.57(-1.63%)
Nov 08, 2007 95.22 97.28 93.43 96.33 11,346,931 +1.57(+1.66%)
Nov 07, 2007 98.24 98.76 94.74 94.76 9,913,212 -3.39(-3.45%)
Nov 06, 2007 98.23 98.98 97.68 98.15 8,897,375 +0.47(+0.48%)
Nov 05, 2007 97.60 99.47 96.58 97.68 8,062,941 -1.14(-1.15%)
Nov 02, 2007 97.45 99.55 96.88 98.82 9,610,016 +2.67(+2.78%)
Nov 01, 2007 95.69 99.47 94.98 96.15 13,658,600 -0.42(-0.43%)
Oct 31, 2007 96.61 97.07 94.52 96.57 15,817,410 +0.58(+0.60%)
Oct 30, 2007 99.02 99.74 95.64 95.99 9,194,364 -3.80(-3.81%)
Oct 29, 2007 100.32 101.45 99.08 99.79 5,794,609 +0.28(+0.28%)
Oct 26, 2007 99.53 100.75 98.81 99.51 7,978,320 +1.41(+1.44%)
Oct 25, 2007 101.30 101.99 97.87 98.10 15,077,162 -2.76(-2.74%)
Oct 24, 2007 99.65 101.56 98.57 100.86 12,744,021 +0.94(+0.94%)
Oct 23, 2007 97.30 100.06 96.05 99.92 14,656,309 +4.58(+4.80%)
Oct 22, 2007 97.64 97.80 94.77 95.34 24,016,700 -3.98(-4.01%)
Oct 19, 2007 105.00 105.48 98.00 99.32 38,155,317 -12.30(-11.02%)
Oct 18, 2007 110.46 111.87 109.68 111.62 7,668,271 +0.59(+0.53%)
Oct 17, 2007 112.70 112.86 109.65 111.03 8,271,520 -1.06(-0.95%)
Oct 16, 2007 111.50 113.41 111.22 112.09 9,004,062 +0.70(+0.63%)
Oct 15, 2007 111.68 114.84 110.77 111.39 8,366,800 +1.55(+1.41%)
Oct 12, 2007 109.20 110.31 108.19 109.84 5,408,570 +1.26(+1.16%)
Oct 11, 2007 109.10 111.24 106.66 108.58 10,478,978 +0.32(+0.30%)
Oct 10, 2007 103.47 108.87 103.35 108.26 11,740,400 +3.63(+3.47%)
Oct 09, 2007 104.81 105.00 102.89 104.63 7,698,700 +0.68(+0.65%)
Oct 08, 2007 104.25 104.43 103.16 103.95 4,822,300 -0.98(-0.93%)
Oct 05, 2007 106.36 106.43 104.35 104.93 6,405,800 -1.26(-1.19%)
Oct 04, 2007 105.49 106.71 104.01 106.19 6,393,700 +0.43(+0.41%)
Oct 03, 2007 105.81 106.25 104.71 105.76 6,399,400 -0.71(-0.67%)
Oct 02, 2007 105.52 107.11 103.99 106.47 7,742,400 -0.12(-0.11%)
Oct 01, 2007 105.00 107.04 104.06 106.59 7,306,723 +1.59(+1.51%)
Sep 28, 2007 105.85 107.21 104.51 105.00 6,974,400 -0.03(-0.03%)
Sep 27, 2007 103.79 105.74 103.79 105.03 6,957,050 +2.03(+1.97%)
Sep 26, 2007 104.94 105.47 100.73 103.00 10,745,700 -1.62(-1.55%)
Sep 25, 2007 103.27 105.00 102.60 104.62 7,477,180 -0.30(-0.29%)
Sep 24, 2007 106.24 106.50 103.75 104.92 7,877,898 -1.28(-1.21%)
Sep 21, 2007 108.75 108.75 106.20 106.20 12,232,600 -1.07(-1.00%)
Sep 20, 2007 106.64 108.08 105.42 107.27 7,047,000 +0.30(+0.28%)
Sep 19, 2007 105.48 107.81 104.70 106.97 9,240,982 +2.18(+2.08%)
Sep 18, 2007 100.49 105.07 99.21 104.79 11,482,808 +5.16(+5.18%)
Sep 17, 2007 99.99 101.86 99.45 99.63 5,616,442 -0.74(-0.74%)
Sep 14, 2007 99.76 100.57 99.40 100.37 5,880,065 -0.18(-0.18%)
Sep 13, 2007 99.99 101.00 99.09 100.55 6,545,425 +0.73(+0.73%)
Sep 12, 2007 100.05 100.97 99.11 99.82 9,978,025 -0.36(-0.36%)
Sep 11, 2007 99.06 100.49 97.65 100.18 10,234,900 +1.15(+1.16%)
Sep 10, 2007 97.74 99.75 95.31 99.03 9,256,500 +1.56(+1.60%)
Sep 07, 2007 96.48 98.11 95.25 97.47 7,660,500 -0.14(-0.14%)
Sep 06, 2007 99.11 100.48 96.89 97.61 11,301,600 -1.50(-1.51%)
Sep 05, 2007 99.64 100.12 98.08 99.11 8,376,200 -1.03(-1.03%)
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.