FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
14.29 USD  +0.41 (+2.95%)
Official Closing Price  /  Updated: 7:57 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 65.64 65.09 65.09 65.09 3,451,200 -0.47(-0.72%)
Dec 30, 2009 64.95 65.60 64.67 65.56 2,798,642 +0.36(+0.55%)
Dec 29, 2009 66.00 66.28 64.78 65.20 3,381,570 -0.52(-0.79%)
Dec 28, 2009 65.96 66.44 65.45 65.72 3,665,746 +0.37(+0.57%)
Dec 24, 2009 65.41 65.80 65.16 65.35 1,492,347 +0.12(+0.18%)
Dec 23, 2009 65.00 65.91 64.55 65.23 5,447,224 +1.25(+1.95%)
Dec 22, 2009 64.04 64.75 63.75 63.98 4,906,669 -0.49(-0.76%)
Dec 21, 2009 63.45 64.86 63.21 64.47 5,884,479 +1.52(+2.41%)
Dec 18, 2009 63.20 63.66 62.65 62.95 10,907,275 +0.38(+0.61%)
Dec 17, 2009 63.06 63.49 62.40 62.57 5,978,190 -0.78(-1.23%)
Dec 16, 2009 62.55 64.40 62.47 63.35 7,326,756 +1.11(+1.78%)
Dec 15, 2009 62.12 63.09 61.75 62.24 6,608,217 +0.27(+0.44%)
Dec 14, 2009 61.93 62.25 61.75 61.97 4,879,763 +0.59(+0.96%)
Dec 11, 2009 61.71 62.05 61.00 61.38 5,705,201 -0.10(-0.16%)
Dec 10, 2009 60.69 61.59 60.19 61.48 8,126,105 +1.46(+2.43%)
Dec 09, 2009 60.25 60.60 58.98 60.02 9,348,713 +0.02(+0.03%)
Dec 08, 2009 61.01 61.17 59.57 60.00 8,014,333 -1.36(-2.22%)
Dec 07, 2009 61.01 62.18 60.37 61.36 6,854,339 -0.01(-0.02%)
Dec 04, 2009 63.19 63.70 60.75 61.37 8,695,142 -0.83(-1.33%)
Dec 03, 2009 63.75 63.99 62.08 62.20 7,465,130 -1.79(-2.80%)
Dec 02, 2009 64.35 64.90 63.50 63.99 5,845,004 -0.66(-1.02%)
Dec 01, 2009 64.65 66.03 64.58 64.65 8,717,844 +0.76(+1.19%)
Nov 30, 2009 62.50 64.21 62.50 63.89 6,701,671 +0.75(+1.19%)
Nov 27, 2009 62.63 63.50 62.15 63.14 4,143,013 -1.89(-2.91%)
Nov 25, 2009 65.17 65.33 64.04 65.03 7,173,880 -0.53(-0.81%)
Nov 24, 2009 64.37 65.60 63.86 65.56 7,119,005 +0.93(+1.44%)
Nov 23, 2009 64.98 66.19 64.35 64.63 8,527,194 +1.29(+2.04%)
Nov 20, 2009 64.22 64.53 62.85 63.34 8,522,450 -1.20(-1.86%)
Nov 19, 2009 66.25 66.32 64.07 64.54 7,778,578 -2.17(-3.25%)
Nov 18, 2009 67.35 67.52 66.02 66.71 6,739,198 -0.38(-0.57%)
Nov 17, 2009 67.30 67.68 66.36 67.09 8,945,512 -0.80(-1.18%)
Nov 16, 2009 66.55 68.34 66.46 67.89 8,632,778 +2.37(+3.62%)
Nov 13, 2009 64.41 65.82 63.80 65.52 7,978,798 +0.92(+1.42%)
Nov 12, 2009 65.67 66.32 64.18 64.60 5,968,497 -1.54(-2.33%)
Nov 11, 2009 65.82 67.09 65.75 66.14 6,892,526 +0.76(+1.16%)
Nov 10, 2009 64.88 65.80 64.37 65.38 6,247,588 +0.25(+0.38%)
Nov 09, 2009 65.75 65.97 64.67 65.13 13,389,134 +0.73(+1.13%)
Nov 06, 2009 64.35 66.01 63.77 64.40 7,669,087 -0.35(-0.54%)
Nov 05, 2009 64.88 65.55 64.39 64.75 6,349,052 +0.45(+0.70%)
Nov 04, 2009 64.75 65.44 63.96 64.30 7,885,861 -0.17(-0.26%)
Nov 03, 2009 62.12 64.79 61.50 64.47 9,355,583 +1.76(+2.81%)
Nov 02, 2009 62.52 64.15 61.69 62.71 8,449,008 +0.51(+0.82%)
Oct 30, 2009 64.49 64.50 61.30 62.20 12,761,972 -2.60(-4.01%)
Oct 29, 2009 62.86 65.08 62.73 64.80 9,310,788 +2.53(+4.06%)
Oct 28, 2009 64.34 64.35 62.10 62.27 9,000,149 -2.66(-4.10%)
Oct 27, 2009 64.55 65.55 63.95 64.93 9,534,273 +0.63(+0.98%)
Oct 26, 2009 65.14 67.30 64.15 64.30 11,323,518 -0.90(-1.38%)
Oct 23, 2009 65.81 65.98 64.00 65.20 18,768,764 -3.40(-4.96%)
Oct 22, 2009 67.75 68.88 66.86 68.60 10,840,756 +0.59(+0.87%)
Oct 21, 2009 68.43 70.03 67.79 68.01 13,632,243 -1.15(-1.66%)
Oct 20, 2009 68.62 69.48 68.51 69.16 9,938,147 -1.60(-2.26%)
Oct 19, 2009 69.03 71.10 68.31 70.76 9,737,448 +1.68(+2.43%)
Oct 16, 2009 68.23 69.62 67.92 69.08 13,330,502 +0.29(+0.42%)
Oct 15, 2009 65.78 68.96 65.70 68.79 13,669,978 +2.75(+4.16%)
Oct 14, 2009 64.97 66.18 64.91 66.04 9,004,461 +1.89(+2.95%)
Oct 13, 2009 64.15 64.34 63.01 64.15 7,914,137 -0.07(-0.11%)
Oct 12, 2009 64.29 64.67 63.41 64.22 8,252,545 +1.33(+2.11%)
Oct 09, 2009 62.59 63.30 62.29 62.89 7,394,426 +0.24(+0.38%)
Oct 08, 2009 61.00 62.96 60.70 62.65 10,030,783 +1.63(+2.67%)
Oct 07, 2009 59.44 61.28 59.32 61.02 10,417,094 +1.78(+3.00%)
Oct 06, 2009 58.71 59.96 58.65 59.24 7,572,743 +1.28(+2.21%)
Oct 05, 2009 56.76 58.10 56.50 57.96 8,063,063 +1.13(+1.99%)
Oct 02, 2009 56.35 57.13 56.00 56.83 6,857,554 -0.30(-0.53%)
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.