FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
32.48 USD  +1.41 (+4.54%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 59.66 60.00 58.72 59.66 8,902,362 -0.15(-0.25%)
Jul 29, 2010 60.15 60.98 58.71 59.81 27,334 +0.08(+0.13%)
Jul 28, 2010 59.73 60.07 58.61 59.73 1,172 +0.80(+1.36%)
Jul 27, 2010 58.93 59.25 57.58 58.93 17,075 +0.08(+0.14%)
Jul 26, 2010 59.65 59.65 57.84 58.85 9,593,464 -0.50(-0.84%)
Jul 23, 2010 59.08 60.00 58.20 59.35 18,902,992 -1.95(-3.18%)
Jul 22, 2010 60.50 61.87 60.27 61.30 34,077 +1.71(+2.87%)
Jul 21, 2010 61.25 61.50 58.91 59.59 12,533,328 -1.45(-2.38%)
Jul 20, 2010 61.04 61.33 58.02 61.04 13,817,751 +1.89(+3.20%)
Jul 19, 2010 57.77 59.68 57.34 59.15 14,266,575 +2.47(+4.36%)
Jul 16, 2010 56.68 58.51 56.60 56.68 17,111,794 -1.01(-1.75%)
Jul 15, 2010 58.92 58.92 57.42 57.69 11,487,213 -1.20(-2.04%)
Jul 14, 2010 58.40 59.52 57.93 58.89 27,335 +0.27(+0.46%)
Jul 13, 2010 59.10 59.70 58.56 58.62 13,201 +0.37(+0.64%)
Jul 12, 2010 58.42 58.96 57.60 58.25 7,019,552 -0.31(-0.53%)
Jul 09, 2010 58.56 58.86 57.85 58.56 6,312,846 +0.02(+0.03%)
Jul 08, 2010 58.36 58.54 57.02 58.54 38,010 +1.00(+1.74%)
Jul 07, 2010 55.68 57.55 55.40 57.54 12,150,958 +2.00(+3.60%)
Jul 06, 2010 56.15 56.73 54.70 55.54 12,913 +0.58(+1.06%)
Jul 02, 2010 54.96 56.16 54.22 54.96 11,996,727 -0.22(-0.40%)
Jul 01, 2010 55.21 55.80 53.61 55.18 14,479,938 -0.16(-0.29%)
Jun 30, 2010 55.34 56.62 55.02 55.34 38,314 +0.20(+0.36%)
Jun 29, 2010 55.13 56.58 54.85 55.14 26,272 -3.08(-5.29%)
Jun 25, 2010 58.22 58.50 56.65 58.22 24,144,451 +1.08(+1.89%)
Jun 24, 2010 58.04 58.31 56.87 57.14 20,334 -1.19(-2.04%)
Jun 23, 2010 58.23 58.74 57.44 58.33 7,998 +0.07(+0.12%)
Jun 22, 2010 60.33 60.56 58.19 58.26 108,690 -2.07(-3.43%)
Jun 21, 2010 61.64 61.89 59.81 60.33 10,298,511 -0.20(-0.33%)
Jun 18, 2010 60.53 61.24 59.46 60.53 16,572,071 -0.83(-1.35%)
Jun 17, 2010 61.36 61.59 60.56 61.36 3,729 +0.55(+0.90%)
Jun 16, 2010 59.79 61.65 59.79 60.81 9,586,995 -0.06(-0.10%)
Jun 15, 2010 59.71 61.06 59.15 60.87 3,868 +2.21(+3.77%)
Jun 14, 2010 60.40 60.91 58.51 58.66 11,821,127 -0.82(-1.38%)
Jun 11, 2010 58.44 59.71 58.22 59.48 10,919,260 +0.31(+0.52%)
Jun 10, 2010 57.79 59.35 57.35 59.17 34,587 +3.70(+6.67%)
Jun 09, 2010 56.35 57.94 55.21 55.47 13,510,524 -0.09(-0.16%)
Jun 08, 2010 54.43 55.71 53.85 55.56 901 +1.33(+2.45%)
Jun 07, 2010 55.87 56.60 54.11 54.23 14,126,648 -1.51(-2.71%)
Jun 04, 2010 55.74 57.95 55.17 55.74 20,070,385 +0.70(+1.27%)
Jun 03, 2010 57.33 57.53 54.45 55.04 25,163,628 -1.27(-2.25%)
Jun 02, 2010 53.72 56.42 53.35 56.31 26,839,236 +4.56(+8.81%)
Jun 01, 2010 54.45 54.45 51.67 51.75 16,132 -4.40(-7.84%)
May 28, 2010 56.15 59.81 55.46 56.15 27,781,910 -3.87(-6.45%)
May 27, 2010 60.58 61.08 58.60 60.02 20,592,183 +1.27(+2.16%)
May 26, 2010 59.33 60.34 58.65 58.75 14,046 +0.29(+0.50%)
May 25, 2010 56.05 58.59 55.66 58.46 33,851 +0.86(+1.49%)
May 24, 2010 60.13 60.54 57.55 57.60 19,533,782 -2.90(-4.79%)
May 21, 2010 57.79 60.67 57.55 60.50 21,535,652 +1.28(+2.16%)
May 20, 2010 59.24 60.76 58.93 59.22 14,125 -3.54(-5.64%)
May 19, 2010 63.45 64.41 61.64 62.76 15,472,115 -0.98(-1.54%)
May 18, 2010 65.11 66.15 63.45 63.74 450 -0.41(-0.64%)
May 17, 2010 65.22 65.39 62.50 64.15 12,512,329 -0.73(-1.13%)
May 14, 2010 64.88 66.68 64.02 64.88 12,522,967 -2.06(-3.08%)
May 13, 2010 67.07 68.32 65.98 66.94 9,807,542 -0.31(-0.47%)
May 12, 2010 67.31 67.65 65.61 67.25 11,595,489 +0.42(+0.62%)
May 11, 2010 67.54 67.89 66.70 66.84 43,894 +0.01(+0.01%)
May 10, 2010 65.95 67.00 65.70 66.83 19,198,635 +3.97(+6.32%)
May 07, 2010 64.59 65.64 62.21 62.86 21,513,601 -0.51(-0.80%)
May 06, 2010 67.12 68.11 61.00 63.37 500 -3.60(-5.38%)
May 05, 2010 67.39 68.32 66.68 66.97 14,303,217 -1.98(-2.87%)
May 04, 2010 69.55 70.56 68.51 68.95 3,559 -2.36(-3.31%)
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.