FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.43 USD  -0.25 (-0.68%)
Official Closing Price  /  Updated: 7:56 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2006 60.57 62.03 60.20 62.03 9,180,200 +1.29(+2.12%)
Sep 28, 2006 60.90 62.13 60.33 60.74 14,592,900 +0.19(+0.31%)
Sep 27, 2006 59.25 60.73 58.86 60.55 14,885,000 +2.40(+4.13%)
Sep 26, 2006 57.05 58.62 56.95 58.15 12,996,400 +1.11(+1.95%)
Sep 25, 2006 57.10 57.92 55.69 57.04 15,860,700 -0.06(-0.11%)
Sep 22, 2006 57.78 57.98 56.57 57.10 11,165,200 -0.40(-0.70%)
Sep 21, 2006 56.49 58.10 56.49 57.50 11,660,000 +1.41(+2.51%)
Sep 20, 2006 57.50 58.56 56.07 56.09 12,668,700 -1.69(-2.92%)
Sep 19, 2006 59.10 59.40 56.95 57.78 10,779,000 -1.06(-1.80%)
Sep 18, 2006 57.57 58.88 56.97 58.84 12,945,700 +2.56(+4.55%)
Sep 15, 2006 55.15 56.63 54.73 56.28 12,522,200 +1.18(+2.14%)
Sep 14, 2006 56.71 57.25 54.92 55.10 11,760,100 -1.44(-2.55%)
Sep 13, 2006 55.70 57.25 55.43 56.54 11,541,200 +1.81(+3.31%)
Sep 12, 2006 55.14 56.08 54.23 54.73 13,805,200 -0.57(-1.03%)
Sep 11, 2006 57.30 57.37 55.00 55.30 15,781,800 -2.65(-4.57%)
Sep 08, 2006 59.80 60.51 57.85 57.95 11,057,400 -0.55(-0.94%)
Sep 07, 2006 58.84 59.13 57.82 58.50 11,311,400 -0.41(-0.70%)
Sep 06, 2006 61.62 61.99 58.80 58.91 9,140,700 -3.39(-5.44%)
Sep 05, 2006 61.20 62.77 61.20 62.30 8,318,000 +0.46(+0.74%)
Sep 01, 2006 61.70 62.00 60.86 61.84 6,061,500 +0.54(+0.88%)
Aug 31, 2006 61.50 62.77 61.23 61.30 6,858,400 -0.77(-1.24%)
Aug 30, 2006 63.43 63.45 61.80 62.07 7,296,800 -1.36(-2.14%)
Aug 29, 2006 62.21 63.46 62.03 63.43 5,948,700 +0.73(+1.16%)
Aug 28, 2006 64.12 64.13 62.60 62.70 4,356,300 -1.75(-2.72%)
Aug 25, 2006 64.37 65.40 64.17 64.45 4,167,300 +0.60(+0.94%)
Aug 24, 2006 64.25 64.44 63.30 63.85 5,387,100 -0.44(-0.68%)
Aug 23, 2006 65.30 65.65 63.99 64.29 5,573,000 -1.44(-2.19%)
Aug 22, 2006 65.50 65.84 65.10 65.73 6,102,400 +0.68(+1.05%)
Aug 21, 2006 64.50 65.10 64.41 65.05 5,082,400 +1.05(+1.64%)
Aug 18, 2006 62.40 64.03 62.00 64.00 7,059,100 +1.69(+2.71%)
Aug 17, 2006 62.55 63.31 61.68 62.31 6,381,200 -1.12(-1.77%)
Aug 16, 2006 63.50 64.96 62.78 63.43 7,196,500 -0.13(-0.20%)
Aug 15, 2006 63.01 63.78 62.42 63.56 5,434,000 +0.88(+1.40%)
Aug 14, 2006 63.50 63.97 62.21 62.68 5,686,400 -1.28(-2.00%)
Aug 11, 2006 64.20 64.99 63.34 63.96 5,298,800 -0.36(-0.56%)
Aug 10, 2006 64.55 64.76 63.35 64.32 6,558,900 -0.31(-0.48%)
Aug 09, 2006 65.60 66.00 64.35 64.63 8,002,400 -0.44(-0.68%)
Aug 08, 2006 66.25 67.05 64.77 65.07 5,914,900 -1.17(-1.77%)
Aug 07, 2006 65.80 66.75 64.45 66.24 8,270,500 +1.09(+1.67%)
Aug 04, 2006 67.43 67.95 64.86 65.15 7,947,200 -2.08(-3.09%)
Aug 03, 2006 66.49 67.79 65.92 67.23 7,013,100 -0.06(-0.09%)
Aug 02, 2006 67.44 68.55 66.06 67.29 10,113,200 +0.47(+0.70%)
Aug 01, 2006 66.75 67.78 65.50 66.82 5,970,500 -0.03(-0.04%)
Jul 31, 2006 65.42 67.65 65.42 66.85 7,712,900 +1.60(+2.45%)
Jul 28, 2006 66.71 67.00 64.30 65.25 7,723,300 -1.45(-2.17%)
Jul 27, 2006 67.48 68.40 65.57 66.70 9,162,700 -0.08(-0.12%)
Jul 26, 2006 65.45 67.11 64.33 66.78 10,320,600 +0.97(+1.47%)
Jul 25, 2006 64.99 65.99 64.23 65.81 9,214,700 +1.34(+2.08%)
Jul 24, 2006 61.46 64.48 61.44 64.47 11,433,800 +3.02(+4.91%)
Jul 21, 2006 61.66 63.25 60.12 61.45 19,892,700 -0.21(-0.34%)
Jul 20, 2006 64.75 64.88 61.35 61.66 10,514,600 -2.58(-4.02%)
Jul 19, 2006 62.66 64.66 62.43 64.24 9,386,900 +1.59(+2.54%)
Jul 18, 2006 64.49 65.15 61.57 62.65 13,451,200 -1.13(-1.77%)
Jul 17, 2006 67.42 67.44 63.47 63.78 12,012,000 -4.29(-6.30%)
Jul 14, 2006 67.05 68.12 65.28 68.07 8,858,100 +1.84(+2.78%)
Jul 13, 2006 67.15 67.70 66.20 66.23 9,142,700 -0.81(-1.21%)
Jul 12, 2006 66.82 67.75 66.25 67.04 9,762,400 +0.22(+0.33%)
Jul 11, 2006 63.79 66.94 63.79 66.82 8,813,900 +3.32(+5.23%)
Jul 10, 2006 63.40 64.64 62.85 63.50 6,086,200 +0.75(+1.20%)
Jul 07, 2006 64.50 65.29 62.53 62.75 6,737,100 -1.25(-1.95%)
Jul 06, 2006 64.88 65.99 63.70 64.00 7,241,400 -0.87(-1.34%)
Jul 05, 2006 65.30 65.30 63.27 64.87 7,484,900 -0.48(-0.73%)
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.