FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.37 USD  -0.41 (-1.06%)
Official Closing Price  /  Updated: 7:56 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 106.27 108.65 106.27 107.43 8,051,411 +1.53(+1.44%)
Jun 27, 2008 105.33 107.33 104.83 105.90 8,627,017 +0.89(+0.85%)
Jun 26, 2008 105.33 107.19 102.75 105.01 8,327,252 -0.21(-0.20%)
Jun 25, 2008 107.37 107.60 102.13 105.22 10,768,242 -1.54(-1.44%)
Jun 24, 2008 107.79 110.11 106.32 106.76 10,249,105 -1.66(-1.53%)
Jun 23, 2008 104.00 108.49 103.70 108.42 10,520,235 +4.32(+4.15%)
Jun 20, 2008 105.88 106.40 103.67 104.10 8,593,260 -0.73(-0.70%)
Jun 19, 2008 106.16 107.83 104.69 104.83 11,428,568 -0.09(-0.09%)
Jun 18, 2008 103.30 105.59 103.00 104.92 9,617,675 +1.45(+1.40%)
Jun 17, 2008 100.10 103.87 100.01 103.47 6,875,895 +2.60(+2.58%)
Jun 16, 2008 100.44 101.82 100.01 100.87 5,617,521 +1.18(+1.18%)
Jun 13, 2008 98.50 100.67 98.26 99.69 5,667,461 +0.87(+0.88%)
Jun 12, 2008 100.02 100.43 98.21 98.82 9,058,977 -2.48(-2.45%)
Jun 11, 2008 102.72 103.13 100.10 101.30 6,748,056 -1.04(-1.02%)
Jun 10, 2008 102.78 104.90 101.09 102.34 7,799,796 -2.47(-2.36%)
Jun 09, 2008 102.66 105.40 101.80 104.81 7,057,517 +2.87(+2.82%)
Jun 06, 2008 105.67 108.58 101.84 101.94 13,101,476 -3.05(-2.91%)
Jun 05, 2008 99.37 105.00 99.37 104.99 7,773,831 +5.84(+5.89%)
Jun 04, 2008 98.51 100.98 98.48 99.15 8,385,250 +0.17(+0.17%)
Jun 03, 2008 99.67 101.22 98.79 98.98 8,071,597 -1.28(-1.28%)
Jun 02, 2008 100.54 101.95 99.05 100.26 6,009,319 -0.87(-0.86%)
May 30, 2008 101.14 102.54 100.67 101.13 8,362,026 +0.14(+0.14%)
May 29, 2008 102.35 102.91 100.56 100.99 7,441,586 -1.90(-1.85%)
May 28, 2008 100.07 103.00 98.85 102.89 6,926,382 +1.86(+1.84%)
May 27, 2008 99.50 101.89 98.07 101.03 7,942,132 +1.00(+1.00%)
May 26, 2008 103.32 103.51 99.00 100.03 0 +0.00(+0.00%)
May 23, 2008 103.32 103.51 99.00 100.03 8,184,452 -2.44(-2.38%)
May 22, 2008 104.58 104.58 101.93 102.47 9,112,549 -1.79(-1.72%)
May 21, 2008 105.85 108.53 103.90 104.26 9,357,216 -1.66(-1.57%)
May 20, 2008 107.00 107.52 104.85 105.92 8,424,351 -0.71(-0.67%)
May 19, 2008 105.67 107.97 104.26 106.63 7,712,422 +1.32(+1.25%)
May 16, 2008 104.83 105.75 103.85 105.31 9,684,400 +1.86(+1.80%)
May 15, 2008 104.36 104.70 100.01 103.45 10,962,341 +0.39(+0.38%)
May 14, 2008 104.30 104.99 102.82 103.06 8,291,036 -1.84(-1.75%)
May 13, 2008 103.60 105.00 101.09 104.90 7,266,746 +1.45(+1.40%)
May 12, 2008 104.44 104.44 101.65 103.45 7,138,007 -1.56(-1.49%)
May 09, 2008 105.26 105.95 103.30 105.01 6,093,437 -0.55(-0.52%)
May 08, 2008 102.61 105.75 102.07 105.56 7,321,912 +3.55(+3.48%)
May 07, 2008 104.20 104.50 102.00 102.01 7,986,815 -1.57(-1.52%)
May 06, 2008 101.10 104.20 101.10 103.58 6,791,431 +2.02(+1.99%)
May 05, 2008 100.25 102.66 100.14 101.56 5,565,018 +1.93(+1.94%)
May 02, 2008 99.10 100.51 98.17 99.63 7,563,515 +1.28(+1.30%)
May 01, 2008 98.89 99.51 95.81 98.35 10,312,511 -2.20(-2.19%)
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%)
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.