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 (%)
Nov 28, 2008 49.35 51.00 48.60 50.74 4,869,931 +0.60(+1.20%)
Nov 26, 2008 46.32 50.28 45.67 50.14 10,058,484 +3.44(+7.37%)
Nov 25, 2008 46.70 47.07 44.25 46.70 13,146,984 +0.31(+0.67%)
Nov 24, 2008 45.97 46.94 44.58 46.39 24,195,494 +1.39(+3.09%)
Nov 21, 2008 41.13 45.20 39.35 45.00 23,664,495 +5.40(+13.64%)
Nov 20, 2008 45.98 46.47 39.00 39.60 27,127,635 -7.70(-16.28%)
Nov 19, 2008 49.93 51.30 46.99 47.30 16,048,904 -2.93(-5.83%)
Nov 18, 2008 48.36 50.40 47.44 50.23 13,231,859 +2.28(+4.75%)
Nov 17, 2008 48.41 50.80 47.26 47.95 11,833,046 -0.81(-1.66%)
Nov 14, 2008 50.22 52.40 47.51 48.76 0 -2.94(-5.69%)
Nov 13, 2008 45.24 51.96 44.00 51.70 19,589,440 +6.71(+14.91%)
Nov 12, 2008 47.52 47.87 44.96 44.99 17,342,616 -3.65(-7.50%)
Nov 11, 2008 50.20 50.60 47.73 48.64 9,797,576 -2.50(-4.89%)
Nov 10, 2008 53.03 55.10 49.54 51.14 12,359,457 -0.24(-0.47%)
Nov 07, 2008 48.54 51.68 48.48 51.38 0 +3.23(+6.71%)
Nov 06, 2008 50.67 50.99 47.43 48.15 18,187,298 -2.09(-4.16%)
Nov 05, 2008 50.79 52.32 49.87 50.24 18,512,531 -1.84(-3.53%)
Nov 04, 2008 51.41 52.34 50.24 52.08 24,755,550 +2.35(+4.73%)
Nov 03, 2008 52.34 52.66 49.19 49.73 17,089,312 -1.92(-3.72%)
Oct 31, 2008 51.58 53.10 50.45 51.65 19,069,624 -1.10(-2.09%)
Oct 30, 2008 53.47 54.92 50.63 52.75 17,682,229 +1.87(+3.68%)
Oct 29, 2008 49.00 54.50 48.62 50.88 18,754,469 +2.88(+6.00%)
Oct 28, 2008 45.01 48.18 42.01 48.00 18,822,930 +4.72(+10.91%)
Oct 27, 2008 46.37 47.71 43.08 43.28 15,857,361 -4.24(-8.92%)
Oct 24, 2008 47.46 49.49 45.37 47.52 18,302,651 -4.52(-8.69%)
Oct 23, 2008 50.69 52.85 47.66 52.04 18,180,919 +2.30(+4.62%)
Oct 22, 2008 51.50 51.68 49.22 49.74 19,337,426 -4.04(-7.51%)
Oct 21, 2008 54.07 56.61 52.88 53.78 14,583,318 -1.96(-3.52%)
Oct 20, 2008 51.79 55.96 51.62 55.74 16,204,669 +5.75(+11.50%)
Oct 17, 2008 50.60 52.90 45.22 49.99 0 -3.21(-6.03%)
Oct 16, 2008 55.90 57.30 49.72 53.20 33,141,596 -1.20(-2.21%)
Oct 15, 2008 64.53 64.81 53.40 54.40 20,900,196 -12.27(-18.40%)
Oct 14, 2008 67.31 68.49 62.29 66.67 25,178,391 +1.12(+1.71%)
Oct 13, 2008 63.32 66.00 60.43 65.55 23,010,038 +5.05(+8.35%)
Oct 10, 2008 56.06 60.55 51.25 60.50 0 -0.05(-0.08%)
Oct 09, 2008 67.82 69.95 60.55 60.55 18,931,871 -5.59(-8.45%)
Oct 08, 2008 63.01 69.96 61.35 66.14 24,920,273 +0.65(+0.99%)
Oct 07, 2008 73.88 75.36 64.85 65.49 21,212,976 -4.01(-5.77%)
Oct 06, 2008 70.69 71.08 61.30 69.50 23,617,626 -3.03(-4.18%)
Oct 03, 2008 72.61 78.00 71.81 72.53 0 +0.47(+0.65%)
Oct 02, 2008 74.93 75.25 69.77 72.06 15,950,330 -4.81(-6.26%)
Oct 01, 2008 77.01 77.74 73.25 76.87 12,592,535 -1.22(-1.56%)
Sep 30, 2008 75.34 80.00 75.19 78.09 16,477,874 +4.34(+5.88%)
Sep 29, 2008 83.36 83.98 73.53 73.75 21,341,899 -12.28(-14.27%)
Sep 26, 2008 85.60 86.53 83.61 86.03 0 -1.99(-2.26%)
Sep 25, 2008 86.46 89.13 86.23 88.02 9,099,453 +1.79(+2.08%)
Sep 24, 2008 87.93 87.93 84.92 86.23 9,526,632 +0.01(+0.01%)
Sep 23, 2008 89.37 90.21 85.85 86.22 12,190,757 -3.72(-4.14%)
Sep 22, 2008 90.70 93.69 89.93 89.94 9,530,012 -0.77(-0.85%)
Sep 19, 2008 85.50 90.71 82.95 90.71 0 +8.07(+9.77%)
Sep 18, 2008 84.65 85.07 79.21 82.64 17,480,661 +0.62(+0.76%)
Sep 17, 2008 86.69 88.21 81.52 82.02 14,184,402 -4.83(-5.56%)
Sep 16, 2008 80.00 86.86 78.17 86.85 15,300,578 +3.90(+4.70%)
Sep 15, 2008 84.86 88.05 82.95 82.95 12,541,527 -5.73(-6.46%)
Sep 12, 2008 87.04 89.50 87.03 88.68 0 +1.65(+1.90%)
Sep 11, 2008 84.22 87.55 83.40 87.03 13,031,477 +2.42(+2.86%)
Sep 10, 2008 82.00 85.69 81.73 84.61 15,810,206 +3.71(+4.59%)
Sep 09, 2008 85.23 85.55 80.68 80.90 16,509,298 -5.11(-5.94%)
Sep 08, 2008 88.27 89.00 84.90 86.01 13,346,285 +0.22(+0.26%)
Sep 05, 2008 86.86 87.45 83.89 85.79 0 -0.95(-1.10%)
Sep 04, 2008 88.60 89.98 85.75 86.74 11,089,993 -1.91(-2.15%)
Sep 03, 2008 89.95 91.48 86.22 88.65 12,478,817 -1.81(-2.00%)
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.