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 (%)
Apr 30, 2013 74.17 74.62 73.34 74.43 7,393,411 +0.40(+0.54%)
Apr 29, 2013 73.56 74.28 72.94 74.03 5,212,287 +0.69(+0.94%)
Apr 26, 2013 73.32 73.77 73.31 73.34 5,270,848 -0.10(-0.14%)
Apr 25, 2013 73.25 74.07 72.80 73.44 7,360,321 +0.27(+0.37%)
Apr 24, 2013 72.41 73.71 72.06 73.17 8,791,187 +1.23(+1.71%)
Apr 23, 2013 71.64 71.99 70.83 71.94 7,122,635 +0.71(+1.00%)
Apr 22, 2013 71.01 71.57 69.76 71.23 9,157,413 +1.28(+1.83%)
Apr 19, 2013 73.70 73.70 69.08 69.95 13,973,354 -1.05(-1.48%)
Apr 18, 2013 71.40 71.66 70.19 71.00 8,245,448 +0.03(+0.04%)
Apr 17, 2013 72.39 72.39 70.20 70.97 10,266,530 -2.32(-3.17%)
Apr 16, 2013 72.76 73.44 71.76 73.29 7,792,633 +1.40(+1.95%)
Apr 15, 2013 74.61 74.61 71.60 71.89 11,536,759 -3.77(-4.98%)
Apr 12, 2013 76.62 76.75 74.89 75.66 6,835,120 -1.48(-1.92%)
Apr 11, 2013 77.19 77.56 76.52 77.14 5,097,829 +0.15(+0.19%)
Apr 10, 2013 75.47 77.30 75.45 76.99 7,208,505 +1.56(+2.07%)
Apr 09, 2013 75.11 75.78 74.53 75.43 4,048,140 +0.47(+0.63%)
Apr 08, 2013 74.30 75.10 74.10 74.96 3,874,154 +0.61(+0.82%)
Apr 05, 2013 73.09 74.49 72.70 74.35 4,829,192 +0.41(+0.55%)
Apr 04, 2013 73.91 74.32 73.41 73.94 5,457,277 -0.07(-0.09%)
Apr 03, 2013 74.82 75.15 73.51 74.01 9,093,265 -0.80(-1.07%)
Apr 02, 2013 74.48 75.22 74.01 74.81 7,297,895 +0.79(+1.07%)
Apr 01, 2013 75.08 75.23 73.36 74.02 5,536,502 -0.87(-1.16%)
Mar 28, 2013 74.97 75.64 74.50 74.89 7,270,043 -0.21(-0.28%)
Mar 27, 2013 73.89 75.27 73.55 75.10 5,633,160 +0.68(+0.91%)
Mar 26, 2013 74.41 74.52 73.83 74.42 6,183,799 +0.56(+0.76%)
Mar 25, 2013 74.72 74.95 73.36 73.86 5,960,045 -0.51(-0.69%)
Mar 22, 2013 73.84 74.39 73.56 74.37 6,402,587 +0.93(+1.27%)
Mar 21, 2013 73.32 74.01 73.25 73.44 6,693,941 -0.35(-0.47%)
Mar 20, 2013 74.18 74.25 73.41 73.79 8,933,387 -0.19(-0.26%)
Mar 19, 2013 76.63 76.63 73.01 73.98 14,392,123 -2.36(-3.09%)
Mar 18, 2013 77.33 77.79 76.11 76.34 9,343,825 -3.06(-3.85%)
Mar 15, 2013 78.48 79.74 78.48 79.40 8,073,457 +0.65(+0.83%)
Mar 14, 2013 77.84 78.93 77.58 78.75 5,634,608 +1.36(+1.76%)
Mar 13, 2013 77.71 77.83 77.24 77.39 3,744,489 -0.05(-0.06%)
Mar 12, 2013 77.98 78.37 77.01 77.44 5,544,250 -0.34(-0.44%)
Mar 11, 2013 77.57 77.86 77.12 77.78 4,378,387 -0.18(-0.23%)
Mar 08, 2013 78.02 78.44 77.24 77.96 3,916,523 +0.14(+0.18%)
Mar 07, 2013 77.20 78.00 77.10 77.82 3,621,248 +0.66(+0.86%)
Mar 06, 2013 77.54 77.77 76.45 77.16 4,648,821 +0.21(+0.27%)
Mar 05, 2013 77.24 77.60 76.28 76.95 8,958,026 +0.45(+0.59%)
Mar 04, 2013 77.49 77.59 75.72 76.50 5,076,647 -1.14(-1.47%)
Mar 01, 2013 77.35 77.92 76.92 77.64 4,895,042 -0.21(-0.27%)
Feb 28, 2013 77.98 78.58 77.47 77.85 5,396,992 -0.05(-0.06%)
Feb 27, 2013 76.21 78.18 75.98 77.90 4,925,446 +1.57(+2.06%)
Feb 26, 2013 76.34 76.77 74.99 76.33 6,506,203 +0.50(+0.66%)
Feb 25, 2013 78.36 78.95 75.74 75.83 6,144,194 -1.96(-2.52%)
Feb 22, 2013 77.93 78.15 76.87 77.79 4,085,030 +0.36(+0.46%)
Feb 21, 2013 77.97 77.97 76.55 77.43 5,782,911 -1.10(-1.40%)
Feb 20, 2013 80.07 80.20 78.47 78.53 6,395,447 -1.46(-1.83%)
Feb 19, 2013 80.09 80.55 79.60 79.99 5,098,368 -0.04(-0.05%)
Feb 15, 2013 81.03 81.22 79.50 80.03 8,756,222 -1.53(-1.88%)
Feb 14, 2013 78.51 82.00 78.14 81.56 11,691,795 +2.93(+3.73%)
Feb 13, 2013 78.49 78.73 78.25 78.63 3,551,983 +0.10(+0.13%)
Feb 12, 2013 78.51 78.65 78.02 78.53 4,646,441 +0.60(+0.77%)
Feb 11, 2013 78.56 78.85 77.81 77.93 4,784,921 -1.14(-1.44%)
Feb 08, 2013 78.24 79.07 78.12 79.07 4,632,684 +1.07(+1.37%)
Feb 07, 2013 78.86 79.21 77.82 78.00 6,101,245 -0.73(-0.93%)
Feb 06, 2013 79.42 79.57 77.76 78.73 7,131,149 -0.72(-0.91%)
Feb 04, 2013 79.11 79.85 78.88 79.45 6,620,679 -0.25(-0.31%)
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.