FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
35.77 USD  -0.66 (-1.81%)
Official Closing Price  /  Updated: 7:57 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 56.41 56.56 55.53 56.20 8,511,721 -1.16(-2.02%)
Aug 28, 2009 57.51 57.98 56.80 57.36 10,755,162 +0.46(+0.81%)
Aug 27, 2009 56.52 57.30 55.25 56.90 9,377,330 +0.32(+0.57%)
Aug 26, 2009 55.61 56.76 55.43 56.58 7,968,677 +0.45(+0.80%)
Aug 25, 2009 57.93 58.08 55.80 56.13 9,613,158 -1.21(-2.11%)
Aug 24, 2009 57.58 58.30 56.88 57.34 9,325,634 +0.78(+1.38%)
Aug 21, 2009 54.53 56.68 54.02 56.56 13,368,374 +2.76(+5.13%)
Aug 20, 2009 53.32 53.98 52.96 53.80 8,664,387 +0.93(+1.76%)
Aug 19, 2009 51.20 53.20 51.02 52.87 8,508,087 +0.84(+1.61%)
Aug 18, 2009 51.48 52.30 51.00 52.03 6,752,339 +0.90(+1.76%)
Aug 17, 2009 52.00 52.15 50.52 51.13 9,162,017 -2.25(-4.22%)
Aug 14, 2009 55.09 55.15 52.75 53.38 8,902,717 -1.75(-3.17%)
Aug 13, 2009 54.52 55.25 53.61 55.13 6,730,936 +1.25(+2.32%)
Aug 12, 2009 52.94 54.49 52.75 53.88 7,805,315 +1.00(+1.89%)
Aug 11, 2009 53.17 53.40 52.58 52.88 6,766,893 -0.63(-1.18%)
Aug 10, 2009 53.26 53.83 52.79 53.51 6,268,321 +0.26(+0.49%)
Aug 07, 2009 54.36 54.76 52.42 53.25 7,546,988 -0.45(-0.84%)
Aug 06, 2009 54.30 54.46 53.08 53.70 6,498,545 -0.40(-0.74%)
Aug 05, 2009 54.96 55.22 53.86 54.10 8,747,845 -0.91(-1.65%)
Aug 04, 2009 55.34 56.30 54.74 55.01 9,651,974 -0.93(-1.67%)
Aug 03, 2009 54.86 56.43 54.60 55.94 9,836,354 +2.44(+4.56%)
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%)
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.