FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.40 USD  +1.06 (+2.84%)
Official Closing Price  /  Updated: 7:21 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 100.23 101.95 99.02 100.55 9,723,461 +1.29(+1.30%)
Apr 29, 2008 101.31 101.42 98.74 99.26 7,350,646 -3.10(-3.03%)
Apr 28, 2008 103.26 103.79 101.47 102.36 5,940,662 -0.38(-0.37%)
Apr 25, 2008 102.65 103.59 100.52 102.74 6,956,946 +0.80(+0.78%)
Apr 24, 2008 103.90 103.90 100.52 101.94 8,902,510 -2.77(-2.65%)
Apr 23, 2008 105.41 106.48 103.79 104.71 10,388,372 -1.20(-1.13%)
Apr 22, 2008 105.50 106.33 104.02 105.91 10,702,399 -1.00(-0.94%)
Apr 21, 2008 102.30 107.22 102.21 106.91 14,143,154 +5.06(+4.97%)
Apr 18, 2008 93.25 101.91 92.68 101.85 24,206,956 +6.55(+6.87%)
Apr 17, 2008 94.80 95.30 92.64 95.30 8,257,337 +0.50(+0.53%)
Apr 16, 2008 91.99 95.00 90.89 94.80 9,446,383 +3.67(+4.03%)
Apr 15, 2008 91.59 92.30 90.11 91.13 7,009,556 -0.06(-0.07%)
Apr 14, 2008 90.76 91.59 89.93 91.19 7,092,895 +0.58(+0.64%)
Apr 11, 2008 92.23 92.80 90.50 90.61 7,155,139 -1.99(-2.15%)
Apr 10, 2008 90.37 93.18 90.37 92.60 11,560,767 +2.42(+2.68%)
Apr 09, 2008 89.85 91.29 88.50 90.18 11,534,670 +0.56(+0.62%)
Apr 08, 2008 90.28 92.19 89.05 89.62 10,757,236 -0.96(-1.06%)
Apr 07, 2008 92.56 95.00 90.50 90.58 13,870,637 -0.79(-0.86%)
Apr 04, 2008 91.62 92.89 90.42 91.37 6,935,429 +0.07(+0.08%)
Apr 03, 2008 90.43 92.50 89.16 91.30 7,287,896 +0.50(+0.55%)
Apr 02, 2008 89.15 91.36 88.02 90.80 8,613,483 +1.56(+1.75%)
Apr 01, 2008 87.00 89.24 85.72 89.24 8,596,530 +2.24(+2.57%)
Mar 31, 2008 85.60 88.67 85.48 87.00 9,225,809 +1.34(+1.56%)
Mar 28, 2008 85.63 86.96 84.18 85.66 6,754,737 +0.28(+0.33%)
Mar 27, 2008 86.41 87.73 85.32 85.38 8,727,906 -1.14(-1.32%)
Mar 26, 2008 82.88 86.76 82.26 86.52 10,409,120 +3.88(+4.70%)
Mar 25, 2008 81.46 83.34 81.36 82.64 9,753,666 +1.37(+1.69%)
Mar 24, 2008 80.81 82.78 80.45 81.27 7,504,924 +0.63(+0.78%)
Mar 21, 2008 79.04 82.04 78.95 80.64 12,296,661 +0.00(+0.00%)
Mar 20, 2008 79.04 82.04 78.95 80.64 12,296,661 +0.47(+0.59%)
Mar 19, 2008 83.04 84.25 79.89 80.17 10,977,720 -4.20(-4.98%)
Mar 18, 2008 83.08 84.37 81.86 84.37 9,894,892 +3.14(+3.87%)
Mar 17, 2008 81.74 82.80 79.88 81.23 11,851,804 -2.67(-3.18%)
Mar 14, 2008 85.68 85.68 81.84 83.90 10,254,122 -1.26(-1.48%)
Mar 13, 2008 83.15 85.76 81.82 85.16 9,684,445 +0.82(+0.97%)
Mar 12, 2008 86.63 87.49 84.11 84.34 10,058,488 -2.27(-2.62%)
Mar 11, 2008 84.36 86.61 84.36 86.61 10,590,931 +3.81(+4.60%)
Mar 10, 2008 85.66 85.95 82.51 82.80 10,124,469 -2.81(-3.28%)
Mar 07, 2008 87.10 87.70 84.22 85.61 8,954,200 -2.05(-2.34%)
Mar 06, 2008 87.60 89.50 87.00 87.66 10,236,183 -0.19(-0.22%)
Mar 05, 2008 85.01 88.00 85.01 87.85 10,187,050 +3.30(+3.90%)
Mar 04, 2008 86.34 87.17 82.67 84.55 10,326,552 -2.43(-2.79%)
Mar 03, 2008 86.41 89.00 85.23 86.98 9,407,026 +0.53(+0.61%)
Feb 29, 2008 88.91 89.19 85.93 86.45 8,606,241 -3.24(-3.61%)
Feb 28, 2008 87.78 90.36 87.50 89.69 8,175,550 +1.44(+1.63%)
Feb 27, 2008 88.74 89.11 87.59 88.25 7,237,750 -0.85(-0.95%)
Feb 26, 2008 87.29 89.38 86.00 89.10 7,708,783 +1.56(+1.78%)
Feb 25, 2008 85.33 87.80 85.22 87.54 7,430,734 +2.09(+2.45%)
Feb 22, 2008 84.42 85.63 82.23 85.45 6,165,428 +1.54(+1.84%)
Feb 21, 2008 86.25 86.73 83.56 83.91 9,728,972 -2.15(-2.50%)
Feb 20, 2008 86.14 86.88 85.48 86.06 8,848,715 -0.66(-0.76%)
Feb 19, 2008 86.20 87.84 85.61 86.72 10,066,684 +2.64(+3.14%)
Feb 18, 2008 83.62 84.81 82.23 84.08 0 +0.00(+0.00%)
Feb 15, 2008 83.62 84.81 82.23 84.08 9,390,885 -0.03(-0.04%)
Feb 14, 2008 85.48 86.43 83.98 84.11 7,791,853 -0.78(-0.92%)
Feb 13, 2008 82.86 85.65 82.34 84.89 10,109,430 +3.40(+4.17%)
Feb 12, 2008 82.00 83.82 80.77 81.49 11,288,085 +1.00(+1.24%)
Feb 11, 2008 77.50 80.78 76.94 80.49 9,925,009 +3.12(+4.03%)
Feb 08, 2008 76.99 77.98 75.78 77.37 10,244,255 +1.61(+2.13%)
Feb 07, 2008 74.59 77.13 73.54 75.76 11,042,195 +0.90(+1.20%)
Feb 06, 2008 77.60 77.76 74.73 74.86 13,125,649 -2.07(-2.69%)
Feb 05, 2008 77.86 77.93 76.75 76.93 18,192,539 -2.16(-2.73%)
Feb 04, 2008 78.30 79.97 77.28 79.09 8,186,166 +0.81(+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.