FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
35.77 USD  -0.66 (-1.81%)
Official Closing Price  /  Updated: 7:57 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 96.68 97.69 95.85 96.50 6,249,100 +1.50(+1.58%)
Aug 30, 2007 95.72 95.79 94.27 95.00 6,474,700 -0.72(-0.75%)
Aug 29, 2007 92.38 96.41 91.68 95.72 8,313,300 +4.41(+4.83%)
Aug 28, 2007 93.09 93.79 90.90 91.31 6,855,500 -1.83(-1.96%)
Aug 27, 2007 93.92 94.00 92.03 93.14 4,375,300 -1.09(-1.16%)
Aug 24, 2007 92.98 94.99 92.75 94.23 6,692,100 +1.81(+1.96%)
Aug 23, 2007 91.04 92.99 90.96 92.42 6,445,000 +1.38(+1.52%)
Aug 22, 2007 90.33 91.35 89.58 91.04 6,715,600 +1.79(+2.01%)
Aug 21, 2007 89.30 90.99 88.77 89.25 6,606,700 -1.45(-1.60%)
Aug 20, 2007 88.43 90.96 87.40 90.70 7,845,219 +2.14(+2.42%)
Aug 17, 2007 88.00 91.26 87.01 88.56 13,074,861 +2.72(+3.17%)
Aug 16, 2007 85.54 86.95 81.26 85.84 17,218,117 -1.40(-1.60%)
Aug 15, 2007 89.41 90.45 86.67 87.24 10,168,793 -1.93(-2.16%)
Aug 14, 2007 91.42 91.75 88.98 89.17 7,292,463 -1.51(-1.67%)
Aug 13, 2007 92.76 93.22 89.44 90.68 7,018,300 -1.42(-1.54%)
Aug 10, 2007 89.99 93.12 88.50 92.10 10,509,255 -0.10(-0.11%)
Aug 09, 2007 91.80 94.65 90.86 92.20 11,952,194 -1.52(-1.62%)
Aug 08, 2007 89.40 94.00 88.22 93.72 15,913,801 +4.96(+5.59%)
Aug 07, 2007 87.25 89.54 86.32 88.76 14,791,145 +1.51(+1.73%)
Aug 06, 2007 87.75 88.97 85.27 87.25 14,799,952 -1.62(-1.82%)
Aug 03, 2007 88.80 92.00 88.40 88.87 12,608,512 -3.13(-3.40%)
Aug 02, 2007 94.71 95.50 91.42 92.00 14,045,713 -2.62(-2.77%)
Aug 01, 2007 94.34 99.40 91.82 94.62 12,652,376 -0.10(-0.11%)
Jul 31, 2007 95.90 97.66 94.53 94.72 9,918,222 -0.63(-0.66%)
Jul 30, 2007 93.98 95.61 92.18 95.35 10,049,980 +2.33(+2.50%)
Jul 27, 2007 94.74 97.12 92.82 93.02 15,021,846 -1.62(-1.71%)
Jul 26, 2007 95.99 97.66 93.19 94.64 13,086,739 -2.27(-2.34%)
Jul 25, 2007 95.29 97.29 93.41 96.91 10,292,752 +2.11(+2.23%)
Jul 24, 2007 96.00 96.74 94.50 94.80 9,719,905 -1.52(-1.58%)
Jul 23, 2007 98.59 98.60 96.03 96.32 10,359,723 -0.36(-0.37%)
Jul 20, 2007 95.46 97.68 94.89 96.68 18,168,057 +3.23(+3.46%)
Jul 19, 2007 91.98 93.60 91.80 93.45 10,932,250 +2.25(+2.47%)
Jul 18, 2007 89.52 91.45 88.53 91.20 9,717,854 +1.33(+1.48%)
Jul 17, 2007 90.50 91.79 88.82 89.87 9,261,400 -0.67(-0.74%)
Jul 16, 2007 90.01 91.25 89.30 90.54 8,714,260 +0.90(+1.00%)
Jul 13, 2007 88.34 90.24 87.55 89.64 8,536,380 +1.13(+1.28%)
Jul 12, 2007 87.95 88.58 87.00 88.51 8,694,452 +1.51(+1.74%)
Jul 11, 2007 86.77 87.86 86.11 87.00 9,113,265 -0.27(-0.31%)
Jul 10, 2007 88.65 88.57 86.85 87.27 9,347,597 -1.07(-1.21%)
Jul 09, 2007 87.76 88.72 87.40 88.34 6,841,447 +0.01(+0.01%)
Jul 06, 2007 88.48 89.17 87.79 88.33 7,103,051 +0.35(+0.40%)
Jul 05, 2007 87.28 89.00 87.11 87.98 6,607,102 +0.09(+0.10%)
Jul 03, 2007 86.86 88.34 86.99 87.89 3,745,375 +1.15(+1.33%)
Jul 02, 2007 85.41 86.74 84.41 86.74 8,958,492 +1.80(+2.12%)
Jun 29, 2007 85.97 87.31 84.41 84.94 11,807,029 -0.61(-0.71%)
Jun 28, 2007 87.20 87.83 85.23 85.55 9,783,960 -1.42(-1.63%)
Jun 27, 2007 85.47 87.36 85.06 86.97 13,202,468 +0.68(+0.79%)
Jun 26, 2007 87.00 87.55 85.87 86.29 12,607,957 -0.87(-1.00%)
Jun 25, 2007 88.60 88.48 86.66 87.16 19,538,061 -2.04(-2.29%)
Jun 22, 2007 86.00 89.20 85.50 89.20 55,765,163 +3.44(+4.01%)
Jun 21, 2007 85.10 86.17 84.39 85.76 9,602,900 +1.00(+1.18%)
Jun 20, 2007 85.05 85.51 83.42 84.76 11,609,700 -1.01(-1.18%)
Jun 19, 2007 85.45 86.67 84.85 85.77 7,980,100 +0.32(+0.37%)
Jun 18, 2007 84.36 85.67 83.63 85.45 7,502,400 +0.85(+1.00%)
Jun 15, 2007 84.94 85.35 84.48 84.60 9,612,900 +0.37(+0.44%)
Jun 14, 2007 82.03 84.46 82.03 84.23 7,376,400 +2.27(+2.77%)
Jun 13, 2007 79.46 82.19 78.88 81.96 8,762,300 +3.22(+4.09%)
Jun 12, 2007 79.72 81.01 78.65 78.74 7,404,100 -1.44(-1.80%)
Jun 11, 2007 78.26 81.12 78.26 80.18 7,132,000 +1.42(+1.80%)
Jun 08, 2007 77.50 79.00 77.45 78.76 8,749,139 +0.98(+1.26%)
Jun 07, 2007 79.40 80.31 77.78 77.78 8,180,280 -2.00(-2.51%)
Jun 06, 2007 78.77 80.44 78.95 79.78 9,354,804 +0.58(+0.73%)
Jun 05, 2007 79.95 80.22 78.63 79.20 7,337,138 -0.86(-1.07%)
Jun 04, 2007 77.62 80.40 77.51 80.06 7,165,377 +1.87(+2.39%)
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.