FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
32.57 USD  +0.09 (+0.28%)
Official Closing Price  /  Updated: 7:53 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 52.85 54.00 52.51 53.50 9,532,638 +0.07(+0.13%)
Jul 30, 2009 53.64 54.34 52.55 53.43 11,540,013 +0.94(+1.79%)
Jul 29, 2009 53.63 53.88 52.16 52.49 12,390,120 -2.11(-3.86%)
Jul 28, 2009 55.81 55.81 53.40 54.60 10,999,992 -1.73(-3.07%)
Jul 27, 2009 56.80 57.49 55.81 56.33 7,146,145 -1.01(-1.76%)
Jul 24, 2009 57.50 57.57 55.12 57.34 12,528,254 -0.43(-0.74%)
Jul 23, 2009 55.36 58.19 55.02 57.77 10,792,804 +2.47(+4.47%)
Jul 22, 2009 56.48 56.60 55.15 55.30 10,328,427 -1.70(-2.98%)
Jul 21, 2009 57.43 57.90 56.00 57.00 10,023,628 +0.12(+0.21%)
Jul 20, 2009 56.58 57.32 55.41 56.88 10,116,900 +0.87(+1.55%)
Jul 17, 2009 55.40 56.23 54.86 56.01 9,769,500 +0.53(+0.96%)
Jul 16, 2009 54.39 55.77 53.89 55.48 8,072,500 +0.92(+1.69%)
Jul 15, 2009 52.80 54.79 52.78 54.56 11,734,400 +2.73(+5.27%)
Jul 14, 2009 51.90 52.45 51.32 51.83 7,321,000 +0.84(+1.65%)
Jul 13, 2009 50.31 51.05 49.18 50.99 9,034,100 +0.48(+0.95%)
Jul 10, 2009 49.48 50.85 49.32 50.51 8,811,460 +0.29(+0.58%)
Jul 09, 2009 50.16 51.18 49.28 50.22 10,848,900 +0.38(+0.76%)
Jul 08, 2009 49.42 50.07 48.13 49.84 12,880,885 +0.64(+1.30%)
Jul 07, 2009 51.35 51.62 49.03 49.20 11,650,136 -2.25(-4.37%)
Jul 06, 2009 50.70 51.54 50.35 51.45 11,994,627 -1.10(-2.09%)
Jul 02, 2009 52.96 52.98 51.18 52.55 9,215,118 -1.73(-3.19%)
Jul 01, 2009 55.09 55.73 54.17 54.28 7,943,989 +0.17(+0.31%)
Jun 30, 2009 55.00 55.63 53.05 54.11 10,819,141 -0.86(-1.56%)
Jun 29, 2009 55.21 55.48 54.23 54.97 8,459,879 +0.49(+0.90%)
Jun 26, 2009 54.90 55.35 54.26 54.48 15,786,379 -0.87(-1.57%)
Jun 25, 2009 53.89 55.57 53.66 55.35 9,772,275 +1.89(+3.54%)
Jun 24, 2009 53.63 54.40 52.89 53.46 8,024,776 +0.16(+0.30%)
Jun 23, 2009 52.85 53.72 51.96 53.30 9,143,195 +0.98(+1.87%)
Jun 22, 2009 54.34 54.34 51.78 52.32 11,026,698 -3.03(-5.47%)
Jun 19, 2009 56.37 56.50 54.73 55.35 11,275,396 -0.40(-0.72%)
Jun 18, 2009 55.85 56.67 55.25 55.75 6,662,183 -0.23(-0.41%)
Jun 17, 2009 56.44 56.66 55.34 55.98 11,632,455 -0.99(-1.74%)
Jun 16, 2009 59.51 59.79 56.79 56.97 9,050,813 -1.62(-2.76%)
Jun 15, 2009 59.25 59.36 57.30 58.59 8,322,752 -1.68(-2.79%)
Jun 12, 2009 60.96 61.19 59.21 60.27 11,039,292 -1.91(-3.07%)
Jun 11, 2009 59.80 63.78 59.16 62.18 17,138,486 +2.91(+4.91%)
Jun 10, 2009 59.86 60.15 57.83 59.27 10,641,784 +0.42(+0.71%)
Jun 09, 2009 58.07 59.39 57.71 58.85 9,068,758 +1.52(+2.65%)
Jun 08, 2009 56.68 57.74 55.67 57.33 8,119,316 +0.06(+0.10%)
Jun 05, 2009 59.00 59.28 56.64 57.27 8,592,212 -1.04(-1.78%)
Jun 04, 2009 57.63 58.78 56.86 58.31 9,228,555 +1.42(+2.50%)
Jun 03, 2009 58.06 58.40 55.88 56.89 11,786,287 -2.29(-3.87%)
Jun 02, 2009 58.81 59.66 58.12 59.18 9,629,949 +0.01(+0.02%)
Jun 01, 2009 58.63 59.49 57.96 59.17 11,568,505 +1.94(+3.39%)
May 29, 2009 57.62 57.68 56.35 57.23 11,173,797 +0.88(+1.56%)
May 28, 2009 54.06 56.88 53.22 56.35 13,384,699 +2.94(+5.50%)
May 27, 2009 54.07 54.91 53.27 53.41 8,407,651 -0.51(-0.95%)
May 26, 2009 51.25 54.08 50.64 53.92 9,911,842 +2.17(+4.19%)
May 22, 2009 52.84 53.33 51.65 51.75 8,624,012 -0.19(-0.37%)
May 21, 2009 53.60 53.71 51.50 51.94 11,085,778 -3.10(-5.63%)
May 20, 2009 55.08 57.09 54.82 55.04 10,317,917 +1.04(+1.93%)
May 19, 2009 54.01 54.70 52.65 54.00 8,589,487 -0.15(-0.28%)
May 18, 2009 52.76 54.25 52.75 54.15 10,703,420 +2.10(+4.03%)
May 15, 2009 53.76 54.34 51.56 52.05 10,421,592 -1.88(-3.49%)
May 14, 2009 53.07 54.30 52.63 53.93 8,996,960 +0.39(+0.73%)
May 13, 2009 54.78 55.04 52.73 53.54 12,672,157 -2.21(-3.96%)
May 12, 2009 55.01 56.20 54.46 55.75 11,501,015 +0.98(+1.79%)
May 11, 2009 55.41 55.68 54.32 54.77 8,932,403 -1.76(-3.11%)
May 08, 2009 55.04 56.99 54.36 56.53 13,007,443 +2.43(+4.49%)
May 07, 2009 58.64 58.64 52.97 54.10 16,014,117 -1.95(-3.48%)
May 06, 2009 55.03 56.40 54.35 56.05 14,221,924 +1.85(+3.41%)
May 05, 2009 53.92 54.42 52.51 54.20 10,112,235 +0.12(+0.22%)
May 04, 2009 53.73 54.21 53.44 54.08 13,269,483 +3.41(+6.73%)
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.