FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.00 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 6:52 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 97.39 97.54 94.22 94.22 0 -2.46(-2.54%)
Aug 28, 2008 99.05 99.24 96.12 96.68 6,871,843 -1.84(-1.87%)
Aug 27, 2008 98.89 99.32 97.13 98.52 8,769,925 +0.52(+0.53%)
Aug 26, 2008 97.22 98.81 96.85 98.00 5,324,375 +1.82(+1.89%)
Aug 25, 2008 96.99 98.29 95.72 96.18 4,986,904 -1.08(-1.11%)
Aug 22, 2008 98.10 99.05 96.71 97.26 0 -1.70(-1.72%)
Aug 21, 2008 96.86 100.00 96.85 98.96 11,120,263 +3.34(+3.49%)
Aug 20, 2008 93.90 96.10 92.92 95.62 8,891,182 +2.74(+2.95%)
Aug 19, 2008 89.00 93.68 88.86 92.88 8,571,499 +3.51(+3.93%)
Aug 18, 2008 92.05 93.00 89.28 89.37 8,870,767 -2.10(-2.30%)
Aug 15, 2008 93.29 93.37 90.10 91.47 0 -2.58(-2.74%)
Aug 14, 2008 94.84 95.50 92.22 94.05 7,929,371 -1.86(-1.94%)
Aug 13, 2008 92.87 96.37 92.69 95.91 9,979,543 +3.26(+3.52%)
Aug 12, 2008 93.50 94.99 92.02 92.65 10,076,562 -0.04(-0.04%)
Aug 11, 2008 93.67 93.67 90.05 92.69 9,752,084 +0.41(+0.44%)
Aug 08, 2008 95.11 95.41 91.02 92.28 11,414,293 -3.49(-3.64%)
Aug 07, 2008 98.00 99.09 95.60 95.77 7,653,176 -1.68(-1.72%)
Aug 06, 2008 96.18 97.91 94.75 97.45 8,535,178 +1.54(+1.61%)
Aug 05, 2008 94.42 96.50 93.78 95.91 10,407,056 +1.50(+1.59%)
Aug 04, 2008 99.93 100.00 93.82 94.41 11,627,223 -5.79(-5.78%)
Aug 01, 2008 100.90 103.07 99.03 100.20 8,657,563 -1.40(-1.38%)
Jul 31, 2008 100.69 103.00 100.14 101.60 11,810,501 -0.81(-0.79%)
Jul 30, 2008 96.18 102.41 95.50 102.41 13,150,702 +6.18(+6.42%)
Jul 29, 2008 97.86 98.13 95.54 96.23 10,649,291 -1.41(-1.44%)
Jul 28, 2008 99.00 99.80 97.51 97.64 8,029,401 -1.32(-1.33%)
Jul 25, 2008 99.96 100.96 97.72 98.96 9,898,527 -0.31(-0.31%)
Jul 24, 2008 101.00 102.36 97.51 99.27 17,256,454 -1.27(-1.26%)
Jul 23, 2008 103.92 104.10 99.08 100.54 16,185,313 -3.55(-3.41%)
Jul 22, 2008 106.17 108.00 103.12 104.09 11,349,752 -1.99(-1.88%)
Jul 21, 2008 101.49 106.08 101.20 106.08 12,308,095 +5.53(+5.50%)
Jul 18, 2008 99.86 102.70 98.80 100.55 19,957,417 +3.77(+3.90%)
Jul 17, 2008 97.77 99.89 94.56 96.78 19,264,382 +0.92(+0.96%)
Jul 16, 2008 96.95 97.99 93.14 95.86 13,276,528 -1.45(-1.49%)
Jul 15, 2008 101.18 102.24 96.79 97.31 11,192,181 -4.48(-4.40%)
Jul 14, 2008 98.70 103.00 98.70 101.79 8,544,275 +2.63(+2.65%)
Jul 11, 2008 98.78 101.55 97.85 99.16 9,137,672 -0.07(-0.07%)
Jul 10, 2008 97.44 99.41 94.68 99.23 10,766,610 +2.00(+2.06%)
Jul 09, 2008 98.05 100.86 96.99 97.23 12,030,702 +1.04(+1.08%)
Jul 08, 2008 98.70 98.78 94.19 96.19 14,244,236 -3.32(-3.34%)
Jul 07, 2008 100.96 101.99 98.25 99.51 9,728,346 -2.37(-2.33%)
Jul 04, 2008 104.00 104.89 100.00 101.88 8,440,713 +0.00(+0.00%)
Jul 03, 2008 104.00 104.89 100.00 101.88 8,440,713 -1.48(-1.43%)
Jul 02, 2008 110.36 111.95 103.23 103.36 11,342,841 -6.50(-5.92%)
Jul 01, 2008 107.14 110.15 105.70 109.86 11,915,432 +2.43(+2.26%)
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%)
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.