FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
13.76 USD  -1.76 (-11.34%)
Official Closing Price  /  Updated: 7:57 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 69.92 70.27 69.00 69.10 8,111,200 -1.57(-2.22%)
Mar 29, 2007 69.50 71.17 69.24 70.67 7,943,650 +1.35(+1.95%)
Mar 28, 2007 70.25 70.50 69.32 69.32 10,932,703 -0.54(-0.77%)
Mar 27, 2007 68.92 70.10 68.49 69.86 8,643,300 +0.28(+0.40%)
Mar 26, 2007 69.25 69.65 68.61 69.58 10,039,786 +0.48(+0.69%)
Mar 23, 2007 69.35 69.69 68.27 69.10 6,924,850 +0.11(+0.16%)
Mar 22, 2007 68.06 69.71 68.00 68.99 12,763,816 +1.07(+1.58%)
Mar 21, 2007 66.10 68.50 65.90 67.92 10,651,341 +2.12(+3.22%)
Mar 20, 2007 66.15 66.70 64.78 65.80 12,354,610 -0.44(-0.66%)
Mar 19, 2007 65.17 66.55 65.17 66.24 8,081,383 +1.76(+2.73%)
Mar 16, 2007 64.40 65.05 64.06 64.48 9,474,046 +0.08(+0.12%)
Mar 15, 2007 64.93 65.15 64.02 64.40 7,776,200 -0.53(-0.82%)
Mar 14, 2007 65.00 65.20 63.62 64.93 12,108,900 +0.82(+1.28%)
Mar 13, 2007 65.00 65.73 63.72 64.11 8,565,700 -0.89(-1.37%)
Mar 12, 2007 64.37 65.30 64.20 65.00 5,505,900 -0.10(-0.15%)
Mar 09, 2007 65.80 65.87 64.65 65.10 8,591,100 -0.58(-0.88%)
Mar 08, 2007 65.50 66.00 64.92 65.68 8,177,800 +0.62(+0.95%)
Mar 07, 2007 63.16 66.00 63.02 65.06 11,144,100 +1.78(+2.81%)
Mar 06, 2007 62.40 63.54 62.31 63.28 8,057,900 +1.61(+2.61%)
Mar 05, 2007 61.59 62.55 61.00 61.67 10,382,200 -0.58(-0.93%)
Mar 02, 2007 63.19 63.60 61.97 62.25 9,234,400 -1.17(-1.84%)
Mar 01, 2007 62.00 64.00 61.81 63.42 11,055,697 +0.62(+0.99%)
Feb 28, 2007 62.80 63.46 62.31 62.80 11,163,300 +0.00(+0.00%)
Feb 27, 2007 64.14 64.45 61.93 62.80 12,576,100 -2.40(-3.68%)
Feb 26, 2007 64.99 65.37 64.50 65.20 7,092,261 +0.62(+0.96%)
Feb 23, 2007 65.31 65.75 64.58 64.58 7,536,400 -0.39(-0.60%)
Feb 22, 2007 63.37 65.18 63.05 64.97 10,270,200 +1.42(+2.23%)
Feb 21, 2007 62.16 63.57 62.15 63.55 8,198,800 +1.11(+1.78%)
Feb 20, 2007 62.65 62.66 61.80 62.44 9,200,900 -0.89(-1.41%)
Feb 16, 2007 63.79 63.94 63.12 63.33 7,351,100 -0.46(-0.72%)
Feb 15, 2007 64.31 64.44 63.55 63.79 9,088,300 -0.87(-1.35%)
Feb 14, 2007 64.68 65.33 64.15 64.66 7,184,460 +0.06(+0.09%)
Feb 13, 2007 63.86 64.67 63.86 64.60 6,641,440 +1.00(+1.57%)
Feb 12, 2007 63.87 63.87 63.21 63.60 9,093,834 -0.86(-1.33%)
Feb 09, 2007 64.90 65.33 64.22 64.46 7,720,300 -0.49(-0.75%)
Feb 08, 2007 64.86 65.22 63.79 64.95 6,947,900 +0.50(+0.78%)
Feb 07, 2007 65.05 65.79 63.90 64.45 6,593,900 -0.42(-0.65%)
Feb 06, 2007 65.75 65.78 64.31 64.87 9,343,600 -0.25(-0.38%)
Feb 05, 2007 65.50 65.71 64.76 65.12 6,071,800 +0.00(+0.00%)
Feb 02, 2007 64.67 65.60 63.95 65.12 8,849,000 +0.73(+1.13%)
Feb 01, 2007 63.60 64.50 63.23 64.39 11,514,400 +0.90(+1.42%)
Jan 31, 2007 63.11 63.77 62.67 63.49 12,777,800 +0.03(+0.05%)
Jan 30, 2007 62.41 63.70 62.18 63.46 9,442,700 +1.44(+2.32%)
Jan 29, 2007 62.70 63.22 61.80 62.02 7,297,600 -0.63(-1.01%)
Jan 26, 2007 62.95 63.49 62.26 62.65 7,423,100 +0.03(+0.05%)
Jan 25, 2007 63.80 63.90 62.47 62.62 8,388,000 -1.39(-2.17%)
Jan 24, 2007 63.50 64.37 62.28 64.01 10,901,500 +0.39(+0.61%)
Jan 23, 2007 62.55 63.92 62.46 63.62 13,555,100 +2.62(+4.30%)
Jan 22, 2007 61.60 62.89 60.69 61.00 15,783,100 +0.00(+0.00%)
Jan 19, 2007 59.45 61.11 58.84 61.00 18,668,500 +3.10(+5.35%)
Jan 18, 2007 58.90 59.38 57.41 57.90 13,552,900 -0.58(-0.99%)
Jan 17, 2007 58.00 58.91 58.00 58.48 14,842,900 +0.69(+1.19%)
Jan 16, 2007 57.40 58.20 57.15 57.79 12,805,900 -0.10(-0.17%)
Jan 12, 2007 57.24 58.05 57.01 57.89 15,343,200 +1.37(+2.42%)
Jan 11, 2007 57.30 58.66 56.31 56.52 14,208,900 -0.51(-0.89%)
Jan 10, 2007 57.93 58.90 55.68 57.03 13,254,500 -1.16(-1.99%)
Jan 09, 2007 57.77 58.65 57.03 58.19 16,272,000 -0.48(-0.82%)
Jan 08, 2007 60.03 60.20 58.58 58.67 11,255,600 -0.53(-0.90%)
Jan 05, 2007 59.80 60.07 59.10 59.20 10,295,500 -0.10(-0.17%)
Jan 04, 2007 60.59 60.68 59.25 59.30 13,932,800 -1.52(-2.50%)
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.