FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
33.96 USD  UNCHANGED
Official Closing Price  /  Updated: 7:11 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 68.48 70.00 68.42 69.14 7,223,500 +1.39(+2.05%)
Apr 27, 2006 67.75 69.67 66.07 67.75 10,362,100 -0.82(-1.20%)
Apr 26, 2006 69.00 70.65 68.33 68.57 11,439,300 -0.18(-0.26%)
Apr 25, 2006 69.24 69.99 67.13 68.75 10,425,500 +0.08(+0.12%)
Apr 24, 2006 68.65 68.84 67.70 68.67 8,310,100 +0.16(+0.23%)
Apr 21, 2006 69.40 69.40 67.46 68.51 11,307,700 +0.44(+0.65%)
Apr 20, 2006 68.30 68.76 66.29 68.07 16,797,700 +0.32(+0.47%)
Apr 19, 2006 64.48 67.75 64.31 67.75 11,895,000 +3.27(+5.07%)
Apr 18, 2006 62.61 64.66 63.11 64.48 10,659,000 +1.88(+3.00%)
Apr 17, 2006 62.88 63.23 62.35 62.60 6,708,200 +0.55(+0.89%)
Apr 13, 2006 61.71 62.19 60.40 62.05 8,228,300 +0.34(+0.55%)
Apr 12, 2006 62.95 63.00 61.56 61.71 8,220,500 -0.99(-1.58%)
Apr 11, 2006 65.10 65.11 62.44 62.70 10,331,200 -1.96(-3.03%)
Apr 10, 2006 65.69 66.00 64.10 64.66 8,715,200 +0.14(+0.21%)
Apr 07, 2006 66.25 66.50 64.29 64.53 6,277,700 -1.78(-2.68%)
Apr 06, 2006 66.60 66.94 65.44 66.30 6,200,300 -0.20(-0.30%)
Apr 05, 2006 65.50 66.50 64.65 66.50 5,655,600 +1.20(+1.84%)
Apr 04, 2006 64.34 65.35 63.33 65.30 5,549,200 +1.65(+2.59%)
Apr 03, 2006 64.12 66.00 63.50 63.65 6,719,400 +0.37(+0.58%)
Mar 31, 2006 63.62 63.72 62.47 63.28 5,228,000 -0.83(-1.29%)
Mar 30, 2006 63.50 64.17 63.20 64.11 4,789,600 +0.71(+1.13%)
Mar 29, 2006 62.40 63.43 62.28 63.40 5,280,200 +1.11(+1.78%)
Mar 28, 2006 62.10 62.88 61.90 62.29 5,370,300 +0.82(+1.33%)
Mar 27, 2006 61.09 61.78 60.44 61.47 4,385,000 +0.38(+0.63%)
Mar 24, 2006 61.58 61.76 60.62 61.09 4,184,100 -0.42(-0.68%)
Mar 23, 2006 60.26 61.79 60.22 61.51 5,243,800 +1.46(+2.43%)
Mar 22, 2006 60.35 61.53 59.51 60.05 5,289,500 -0.31(-0.51%)
Mar 21, 2006 60.01 61.49 59.70 60.35 5,952,900 +0.04(+0.07%)
Mar 20, 2006 61.51 62.67 60.08 60.31 6,432,400 -1.31(-2.13%)
Mar 17, 2006 61.50 62.40 61.21 61.62 6,133,000 -0.28(-0.44%)
Mar 16, 2006 60.20 62.25 60.00 61.90 6,066,400 +1.63(+2.70%)
Mar 15, 2006 60.00 60.49 59.29 60.27 4,678,200 +0.05(+0.07%)
Mar 14, 2006 58.65 60.26 58.04 60.22 4,928,700 +1.69(+2.89%)
Mar 13, 2006 58.72 58.90 57.90 58.53 5,874,800 +0.10(+0.17%)
Mar 10, 2006 57.35 58.88 56.88 58.44 5,047,300 +1.06(+1.85%)
Mar 09, 2006 58.40 58.65 57.20 57.38 5,049,900 -0.65(-1.12%)
Mar 08, 2006 57.42 58.38 56.70 58.03 7,146,500 +0.60(+1.04%)
Mar 07, 2006 58.50 58.55 57.10 57.42 7,378,500 -1.42(-2.41%)
Mar 06, 2006 60.88 60.88 58.75 58.85 5,626,400 -2.26(-3.71%)
Mar 03, 2006 60.46 61.62 60.30 61.11 4,090,700 +0.40(+0.66%)
Mar 02, 2006 59.75 60.92 59.29 60.71 6,729,300 +1.68(+2.85%)
Mar 01, 2006 58.08 59.03 57.81 59.03 4,703,400 +1.53(+2.66%)
Feb 28, 2006 57.69 58.08 57.15 57.50 5,603,700 -0.19(-0.33%)
Feb 27, 2006 58.97 59.07 57.58 57.69 4,324,900 -1.51(-2.54%)
Feb 24, 2006 59.38 60.04 59.00 59.20 4,494,300 +0.74(+1.27%)
Feb 23, 2006 56.55 59.15 56.55 58.45 5,108,800 -0.06(-0.10%)
Feb 22, 2006 59.00 59.00 58.04 58.51 4,606,100 -0.75(-1.26%)
Feb 21, 2006 57.99 59.49 57.99 59.26 6,993,100 +2.01(+3.52%)
Feb 17, 2006 57.30 57.99 56.36 57.24 7,561,600 +0.23(+0.39%)
Feb 16, 2006 57.00 58.33 56.88 57.01 9,054,100 +0.69(+1.23%)
Feb 15, 2006 57.65 57.95 55.53 56.33 9,530,800 -1.11(-1.93%)
Feb 14, 2006 57.70 58.65 57.42 57.44 9,263,200 -1.52(-2.57%)
Feb 13, 2006 59.90 60.17 58.46 58.95 6,390,600 -0.70(-1.17%)
Feb 10, 2006 58.15 60.01 56.88 59.65 9,118,900 +1.59(+2.74%)
Feb 09, 2006 60.01 60.40 57.76 58.06 6,911,700 -1.55(-2.60%)
Feb 08, 2006 59.10 60.00 57.88 59.61 8,878,600 +0.86(+1.46%)
Feb 07, 2006 61.88 61.88 58.42 58.75 8,163,900 -3.61(-5.79%)
Feb 06, 2006 62.22 63.10 61.28 62.36 5,991,100 +1.15(+1.89%)
Feb 03, 2006 61.19 62.35 59.75 61.21 6,288,700 +0.15(+0.24%)
Feb 02, 2006 61.62 62.42 60.01 61.06 7,432,900 -0.54(-0.88%)
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.