FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.00 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 6:52 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 56.15 59.81 55.46 56.15 27,781,910 -3.87(-6.45%)
May 27, 2010 60.58 61.08 58.60 60.02 20,592,183 +1.27(+2.16%)
May 26, 2010 59.33 60.34 58.65 58.75 14,046 +0.29(+0.50%)
May 25, 2010 56.05 58.59 55.66 58.46 33,851 +0.86(+1.49%)
May 24, 2010 60.13 60.54 57.55 57.60 19,533,782 -2.90(-4.79%)
May 21, 2010 57.79 60.67 57.55 60.50 21,535,652 +1.28(+2.16%)
May 20, 2010 59.24 60.76 58.93 59.22 14,125 -3.54(-5.64%)
May 19, 2010 63.45 64.41 61.64 62.76 15,472,115 -0.98(-1.54%)
May 18, 2010 65.11 66.15 63.45 63.74 450 -0.41(-0.64%)
May 17, 2010 65.22 65.39 62.50 64.15 12,512,329 -0.73(-1.13%)
May 14, 2010 64.88 66.68 64.02 64.88 12,522,967 -2.06(-3.08%)
May 13, 2010 67.07 68.32 65.98 66.94 9,807,542 -0.31(-0.47%)
May 12, 2010 67.31 67.65 65.61 67.25 11,595,489 +0.42(+0.62%)
May 11, 2010 67.54 67.89 66.70 66.84 43,894 +0.01(+0.01%)
May 10, 2010 65.95 67.00 65.70 66.83 19,198,635 +3.97(+6.32%)
May 07, 2010 64.59 65.64 62.21 62.86 21,513,601 -0.51(-0.80%)
May 06, 2010 67.12 68.11 61.00 63.37 500 -3.60(-5.38%)
May 05, 2010 67.39 68.32 66.68 66.97 14,303,217 -1.98(-2.87%)
May 04, 2010 69.55 70.56 68.51 68.95 3,559 -2.36(-3.31%)
May 03, 2010 71.12 71.98 70.06 71.31 14,228,396 -0.11(-0.15%)
Apr 30, 2010 73.33 73.80 70.53 71.42 24,491,942 -1.73(-2.37%)
Apr 29, 2010 72.27 73.99 71.30 73.15 27,957,871 +2.14(+3.01%)
Apr 28, 2010 70.77 71.14 69.12 71.01 10,822,504 +0.70(+1.00%)
Apr 27, 2010 72.39 72.59 70.00 70.31 14,659,456 -2.38(-3.27%)
Apr 26, 2010 72.60 73.17 72.25 72.69 10,580,689 +0.01(+0.01%)
Apr 23, 2010 70.14 73.19 69.90 72.68 22,082,864 +4.50(+6.60%)
Apr 22, 2010 67.26 68.41 66.78 68.18 11,230,670 +0.16(+0.24%)
Apr 21, 2010 68.02 68.50 67.17 68.02 98,338 +0.17(+0.25%)
Apr 20, 2010 66.40 68.00 66.19 67.85 1,353 +2.61(+4.00%)
Apr 19, 2010 65.18 65.92 64.51 65.24 9,735,835 -0.56(-0.85%)
Apr 16, 2010 66.46 67.16 64.86 65.80 11,294,093 -1.41(-2.10%)
Apr 15, 2010 67.01 67.50 66.68 67.21 5,982,661 +0.11(+0.16%)
Apr 14, 2010 66.00 67.42 65.77 67.10 9,157,856 +1.59(+2.43%)
Apr 13, 2010 66.40 66.40 64.61 65.51 10,312,315 -0.80(-1.21%)
Apr 12, 2010 66.20 66.84 66.15 66.31 5,928,156 -0.22(-0.33%)
Apr 09, 2010 67.07 67.35 66.23 66.53 7,648,426 -0.09(-0.14%)
Apr 08, 2010 65.48 66.79 65.04 66.62 8,790,385 +0.58(+0.88%)
Apr 07, 2010 66.85 66.85 65.68 66.04 9,756,966 -0.75(-1.12%)
Apr 06, 2010 65.89 67.02 65.80 66.79 10,429,432 +0.88(+1.34%)
Apr 05, 2010 65.03 66.23 64.76 65.91 9,733,800 +1.34(+2.08%)
Apr 01, 2010 64.24 64.57 64.57 64.57 11,194,100 +1.11(+1.75%)
Mar 31, 2010 63.43 63.56 62.94 63.46 11,957,638 +0.41(+0.65%)
Mar 30, 2010 63.30 63.83 62.77 63.05 10,340,509 -0.02(-0.03%)
Mar 29, 2010 62.32 63.40 62.18 63.07 10,952,433 +1.40(+2.27%)
Mar 26, 2010 61.12 61.99 61.10 61.67 11,645,299 +0.91(+1.50%)
Mar 25, 2010 62.85 63.25 60.67 60.76 12,399,211 -1.45(-2.33%)
Mar 24, 2010 62.41 63.31 62.01 62.21 11,762,467 -0.82(-1.30%)
Mar 23, 2010 63.53 63.97 62.78 63.03 10,663,015 -0.46(-0.72%)
Mar 22, 2010 62.70 64.30 62.04 63.49 15,691,252 -0.83(-1.29%)
Mar 19, 2010 65.43 65.78 63.74 64.32 18,665,822 -0.93(-1.43%)
Mar 18, 2010 66.50 66.73 64.80 65.25 12,906,094 -1.35(-2.03%)
Mar 17, 2010 65.77 66.98 65.50 66.60 12,425,677 +1.08(+1.65%)
Mar 16, 2010 64.81 65.66 64.17 65.52 9,911,742 +1.21(+1.88%)
Mar 15, 2010 63.88 64.40 63.71 64.31 10,053,825 -0.23(-0.36%)
Mar 12, 2010 64.17 64.67 63.80 64.54 8,398,449 +0.64(+1.00%)
Mar 11, 2010 64.06 64.19 63.35 63.90 8,029,585 -0.30(-0.47%)
Mar 10, 2010 64.01 64.52 63.23 64.20 11,854,580 +0.10(+0.16%)
Mar 09, 2010 64.04 64.57 63.70 64.10 12,032,708 -0.38(-0.59%)
Mar 08, 2010 63.83 64.65 63.78 64.48 12,252,998 +0.67(+1.05%)
Mar 05, 2010 63.41 63.94 63.21 63.81 11,023,972 +0.93(+1.48%)
Mar 04, 2010 63.23 63.73 62.27 62.88 12,989,126 -0.35(-0.55%)
Mar 03, 2010 63.39 64.03 63.03 63.23 15,293,134 +0.52(+0.83%)
Mar 02, 2010 61.59 62.88 61.00 62.71 17,688,253 +1.29(+2.10%)
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.