FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
32.81 USD  +0.24 (+0.74%)
Official Closing Price  /  Updated: 7:15 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 100.54 101.95 99.05 100.26 6,009,319 -0.87(-0.86%)
May 30, 2008 101.14 102.54 100.67 101.13 8,362,026 +0.14(+0.14%)
May 29, 2008 102.35 102.91 100.56 100.99 7,441,586 -1.90(-1.85%)
May 28, 2008 100.07 103.00 98.85 102.89 6,926,382 +1.86(+1.84%)
May 27, 2008 99.50 101.89 98.07 101.03 7,942,132 +1.00(+1.00%)
May 26, 2008 103.32 103.51 99.00 100.03 0 +0.00(+0.00%)
May 23, 2008 103.32 103.51 99.00 100.03 8,184,452 -2.44(-2.38%)
May 22, 2008 104.58 104.58 101.93 102.47 9,112,549 -1.79(-1.72%)
May 21, 2008 105.85 108.53 103.90 104.26 9,357,216 -1.66(-1.57%)
May 20, 2008 107.00 107.52 104.85 105.92 8,424,351 -0.71(-0.67%)
May 19, 2008 105.67 107.97 104.26 106.63 7,712,422 +1.32(+1.25%)
May 16, 2008 104.83 105.75 103.85 105.31 9,684,400 +1.86(+1.80%)
May 15, 2008 104.36 104.70 100.01 103.45 10,962,341 +0.39(+0.38%)
May 14, 2008 104.30 104.99 102.82 103.06 8,291,036 -1.84(-1.75%)
May 13, 2008 103.60 105.00 101.09 104.90 7,266,746 +1.45(+1.40%)
May 12, 2008 104.44 104.44 101.65 103.45 7,138,007 -1.56(-1.49%)
May 09, 2008 105.26 105.95 103.30 105.01 6,093,437 -0.55(-0.52%)
May 08, 2008 102.61 105.75 102.07 105.56 7,321,912 +3.55(+3.48%)
May 07, 2008 104.20 104.50 102.00 102.01 7,986,815 -1.57(-1.52%)
May 06, 2008 101.10 104.20 101.10 103.58 6,791,431 +2.02(+1.99%)
May 05, 2008 100.25 102.66 100.14 101.56 5,565,018 +1.93(+1.94%)
May 02, 2008 99.10 100.51 98.17 99.63 7,563,515 +1.28(+1.30%)
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.