FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
13.80 USD  +1.21 (+9.61%)
Streaming Delayed Price  /  Updated: 2:56 PM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 42.11 42.11 40.16 40.62 15,211,823 -0.50(-1.22%)
Mar 30, 2009 42.20 42.57 40.48 41.12 12,934,422 -4.42(-9.71%)
Mar 26, 2009 46.35 46.97 44.97 45.54 13,728,441 +0.20(+0.44%)
Mar 25, 2009 45.94 46.64 43.71 45.34 15,614,177 -0.82(-1.78%)
Mar 24, 2009 45.63 47.26 45.12 46.16 15,498,000 -0.59(-1.26%)
Mar 23, 2009 44.57 46.80 44.40 46.75 18,918,906 +5.23(+12.60%)
Mar 20, 2009 44.59 44.77 41.24 41.52 17,383,169 -3.99(-8.77%)
Mar 19, 2009 44.25 46.14 44.16 45.51 19,427,125 +2.60(+6.06%)
Mar 18, 2009 41.78 43.53 40.19 42.91 14,788,265 +0.80(+1.90%)
Mar 17, 2009 41.44 42.52 40.58 42.11 11,775,050 +0.67(+1.62%)
Mar 16, 2009 39.13 42.68 39.13 41.44 16,530,798 +2.14(+5.45%)
Mar 13, 2009 40.35 40.35 38.55 39.30 0 -0.66(-1.65%)
Mar 12, 2009 38.67 40.01 37.33 39.96 16,604,551 +1.16(+2.99%)
Mar 11, 2009 39.27 39.55 38.01 38.80 12,061,154 -0.72(-1.82%)
Mar 10, 2009 37.50 40.61 37.49 39.52 22,234,026 +2.85(+7.77%)
Mar 09, 2009 36.18 38.60 35.92 36.67 13,395,373 -0.06(-0.16%)
Mar 06, 2009 36.57 37.42 35.33 36.73 0 +0.57(+1.58%)
Mar 05, 2009 37.56 37.98 35.52 36.16 16,269,420 -2.67(-6.88%)
Mar 04, 2009 37.05 39.96 36.84 38.83 15,510,196 +2.99(+8.34%)
Mar 02, 2009 37.00 37.55 35.52 35.84 17,389,716 -2.22(-5.83%)
Feb 27, 2009 37.11 39.44 36.68 38.06 0 -0.11(-0.29%)
Feb 26, 2009 37.99 39.84 37.93 38.17 13,526,042 +0.53(+1.41%)
Feb 25, 2009 38.01 38.61 36.66 37.64 18,585,233 -0.41(-1.08%)
Feb 24, 2009 35.72 38.24 35.26 38.05 15,211,363 +2.86(+8.13%)
Feb 23, 2009 37.47 37.68 35.05 35.19 14,468,941 -1.69(-4.58%)
Feb 20, 2009 37.77 38.42 36.14 36.88 0 -1.66(-4.31%)
Feb 19, 2009 38.96 39.76 38.29 38.54 10,700,541 +0.34(+0.89%)
Feb 18, 2009 38.64 38.96 37.42 38.20 11,307,406 +0.00(+0.00%)
Feb 17, 2009 40.04 40.33 38.13 38.20 14,973,528 -3.32(-8.00%)
Feb 13, 2009 41.69 42.95 41.14 41.52 10,693,593 -0.45(-1.07%)
Feb 12, 2009 41.89 42.05 40.77 41.97 15,066,310 -0.58(-1.36%)
Feb 11, 2009 43.78 44.18 41.36 42.55 12,744,262 -0.81(-1.87%)
Feb 10, 2009 46.38 47.10 42.87 43.36 13,227,926 -2.76(-5.98%)
Feb 09, 2009 46.61 47.88 45.31 46.12 13,357,483 +0.83(+1.83%)
Feb 06, 2009 43.90 45.74 43.36 45.29 9,513,994 +0.74(+1.66%)
Feb 05, 2009 42.10 44.81 41.19 44.55 12,637,177 +2.27(+5.37%)
Feb 04, 2009 41.50 43.29 41.40 42.28 9,644,546 +1.29(+3.15%)
Feb 03, 2009 41.19 41.33 40.00 40.99 10,255,135 +0.20(+0.49%)
Feb 02, 2009 40.01 41.31 39.40 40.79 11,262,018 -0.02(-0.05%)
Jan 30, 2009 42.99 43.00 40.44 40.81 0 -1.12(-2.67%)
Jan 29, 2009 43.10 43.30 41.59 41.93 9,056,848 -2.23(-5.05%)
Jan 28, 2009 42.62 44.54 42.12 44.16 11,838,948 +2.19(+5.22%)
Jan 27, 2009 41.96 42.65 40.75 41.97 10,242,361 -0.03(-0.07%)
Jan 26, 2009 41.15 43.35 40.61 42.00 12,284,003 +0.91(+2.21%)
Jan 23, 2009 36.11 41.87 36.11 41.09 21,971,143 +3.82(+10.25%)
Jan 22, 2009 37.79 39.34 36.35 37.27 14,397,802 -1.72(-4.41%)
Jan 21, 2009 37.55 39.21 36.38 38.99 14,437,189 +2.16(+5.86%)
Jan 20, 2009 38.62 40.98 36.68 36.83 12,994,618 -3.07(-7.69%)
Jan 16, 2009 40.84 41.00 38.63 39.90 0 -0.28(-0.70%)
Jan 15, 2009 40.47 40.76 37.84 40.18 15,270,412 -0.25(-0.62%)
Jan 14, 2009 42.09 42.38 40.00 40.43 11,523,977 -2.39(-5.58%)
Jan 13, 2009 41.40 42.98 40.73 42.82 12,121,564 +1.47(+3.56%)
Jan 12, 2009 42.34 43.24 40.85 41.35 11,937,409 -1.65(-3.84%)
Jan 09, 2009 45.66 45.66 42.64 43.00 11,239,709 -2.83(-6.17%)
Jan 08, 2009 45.25 46.13 44.18 45.83 11,149,850 +0.22(+0.48%)
Jan 07, 2009 46.45 46.78 44.53 45.61 10,123,982 -1.99(-4.18%)
Jan 06, 2009 47.90 49.25 47.22 47.60 13,246,179 +0.78(+1.67%)
Jan 05, 2009 45.12 48.99 44.81 46.82 13,666,195 +1.20(+2.63%)
Jan 02, 2009 42.75 46.20 42.35 45.62 0 +3.29(+7.77%)
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.