FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.29 USD  +0.15 (+0.42%)
Streaming Delayed Price  /  Updated: 12:01 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 61.13 61.40 60.52 61.10 15,524,047 +0.29(+0.48%)
Feb 25, 2010 60.09 60.94 59.42 60.81 17,558,134 -0.09(-0.15%)
Feb 24, 2010 61.13 61.50 60.36 60.90 22,980,975 +0.02(+0.03%)
Feb 23, 2010 61.50 61.72 60.16 60.88 35,857,455 -0.69(-1.12%)
Feb 22, 2010 63.90 61.94 59.75 61.57 87,130,942 -2.33(-3.65%)
Feb 19, 2010 63.36 64.39 62.98 63.90 18,089,091 -1.91(-2.90%)
Feb 18, 2010 65.88 66.33 65.09 65.81 7,704,383 +0.38(+0.58%)
Feb 17, 2010 65.83 66.00 64.88 65.43 6,430,149 -0.22(-0.34%)
Feb 16, 2010 65.33 65.75 64.57 65.65 6,115,901 +1.35(+2.10%)
Feb 12, 2010 63.70 64.30 64.30 64.30 8,400,000 -0.46(-0.71%)
Feb 11, 2010 63.56 64.90 62.55 64.76 7,324,918 +1.11(+1.74%)
Feb 10, 2010 63.61 64.25 62.35 63.65 6,904,202 -0.11(-0.17%)
Feb 09, 2010 63.13 64.99 63.00 63.76 9,159,415 +1.38(+2.22%)
Feb 08, 2010 62.23 63.68 61.57 62.38 7,956,777 +0.31(+0.51%)
Feb 05, 2010 62.61 63.17 60.26 62.06 11,505,298 -0.44(-0.70%)
Feb 04, 2010 64.99 65.19 62.33 62.50 9,707,760 -3.49(-5.29%)
Feb 03, 2010 65.72 66.88 65.57 65.99 6,110,664 -0.13(-0.20%)
Feb 02, 2010 65.50 66.53 64.97 66.12 7,972,046 +1.55(+2.40%)
Feb 01, 2010 64.30 65.20 63.93 64.57 8,498,337 +1.11(+1.75%)
Jan 29, 2010 65.40 66.19 62.89 63.46 11,921,652 -1.17(-1.81%)
Jan 28, 2010 66.12 66.75 64.23 64.63 8,888,356 -1.07(-1.63%)
Jan 27, 2010 65.46 66.29 64.82 65.70 9,693,220 -0.05(-0.08%)
Jan 26, 2010 65.25 67.75 64.77 65.75 9,105,666 -0.06(-0.09%)
Jan 25, 2010 65.69 66.58 64.50 65.81 9,890,413 +0.57(+0.87%)
Jan 22, 2010 67.39 68.38 64.92 65.24 14,340,182 -3.07(-4.49%)
Jan 21, 2010 69.02 69.49 67.52 68.31 11,573,509 -0.78(-1.13%)
Jan 20, 2010 69.77 70.15 67.98 69.09 10,724,473 -1.84(-2.59%)
Jan 19, 2010 69.87 71.25 69.54 70.93 7,363,057 +0.10(+0.14%)
Jan 15, 2010 71.22 70.83 70.83 70.83 12,585,500 -0.46(-0.65%)
Jan 14, 2010 70.11 71.83 70.11 71.29 7,211,795 +0.44(+0.62%)
Jan 13, 2010 69.71 71.08 68.22 70.85 8,803,828 +1.26(+1.81%)
Jan 12, 2010 69.20 70.71 68.80 69.59 9,407,267 -1.06(-1.50%)
Jan 11, 2010 71.30 71.56 69.37 70.65 10,301,574 +0.00(+0.00%)
Jan 08, 2010 69.19 72.00 69.09 70.65 13,487,621 +1.14(+1.64%)
Jan 07, 2010 68.49 69.81 68.21 69.51 7,699,797 +0.71(+1.03%)
Jan 06, 2010 67.17 68.94 67.03 68.80 9,949,946 +1.50(+2.23%)
Jan 05, 2010 66.99 67.62 66.73 67.30 7,365,270 +0.19(+0.28%)
Jan 04, 2010 66.39 67.20 66.12 67.11 5,771,234 +2.02(+3.10%)
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%)
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.