FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.89 USD  +1.04 (+2.90%)
Official Closing Price  /  Updated: 6:47 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2010 61.61 62.96 61.29 61.61 46,421 +0.09(+0.15%)
Sep 29, 2010 60.37 62.17 60.11 61.52 39,182 +1.23(+2.04%)
Sep 28, 2010 59.97 60.44 59.39 60.29 14,935 +0.43(+0.72%)
Sep 27, 2010 61.03 61.07 59.67 59.86 7,828,400 -0.78(-1.29%)
Sep 24, 2010 59.12 61.06 58.91 60.64 9,836,241 +2.53(+4.35%)
Sep 23, 2010 58.11 58.84 57.80 58.11 8,521,253 -0.87(-1.48%)
Sep 22, 2010 59.40 59.93 58.79 58.98 6,695,398 -0.31(-0.52%)
Sep 21, 2010 58.85 59.81 58.66 59.29 6,445 +0.82(+1.40%)
Sep 20, 2010 58.21 59.13 57.77 58.47 9,389,299 +0.37(+0.64%)
Sep 17, 2010 58.10 58.87 58.09 58.10 9,750,096 -0.09(-0.15%)
Sep 15, 2010 58.52 59.43 57.28 58.19 15,781,005 -0.66(-1.12%)
Sep 14, 2010 59.98 59.99 58.04 58.85 26,192 -1.30(-2.16%)
Sep 13, 2010 59.93 60.45 59.72 60.15 7,267,900 +0.84(+1.42%)
Sep 10, 2010 59.14 59.78 58.74 59.31 7,794,881 +0.78(+1.33%)
Sep 09, 2010 59.15 59.38 58.36 58.53 1,926 +0.19(+0.33%)
Sep 08, 2010 58.34 58.90 57.13 58.34 8,950,213 +1.21(+2.12%)
Sep 07, 2010 57.43 57.51 56.61 57.13 27,084 -0.24(-0.42%)
Sep 03, 2010 57.17 57.90 56.79 57.37 9,450,518 +0.95(+1.68%)
Sep 02, 2010 55.53 56.47 55.08 56.42 22,541 +1.24(+2.25%)
Sep 01, 2010 54.10 55.41 53.90 55.18 11,234,153 +1.84(+3.45%)
Aug 31, 2010 53.24 54.01 52.91 53.34 17,264 -0.86(-1.59%)
Aug 30, 2010 55.61 55.92 54.10 54.20 9,302,300 -1.24(-2.24%)
Aug 27, 2010 55.76 55.44 53.44 55.44 12,568,224 +0.80(+1.46%)
Aug 26, 2010 54.64 55.42 53.42 54.64 27,697 -0.05(-0.09%)
Aug 25, 2010 54.71 54.92 53.95 54.69 139,945 -0.08(-0.15%)
Aug 24, 2010 54.86 56.36 54.67 54.77 26,541 -1.05(-1.88%)
Aug 23, 2010 55.63 56.73 55.50 55.82 10,497,048 -0.64(-1.13%)
Aug 20, 2010 57.15 57.43 55.82 56.46 9,343,201 -1.36(-2.35%)
Aug 19, 2010 59.05 59.15 57.37 57.82 66,864 -1.36(-2.30%)
Aug 18, 2010 60.07 60.17 58.72 59.18 60,397 -1.13(-1.87%)
Aug 17, 2010 60.00 60.99 59.64 60.31 12,859 +0.94(+1.58%)
Aug 16, 2010 58.51 59.83 58.40 59.37 5,973,284 +0.61(+1.04%)
Aug 13, 2010 58.76 59.84 58.72 58.76 5,605,492 -0.49(-0.83%)
Aug 12, 2010 58.73 59.89 58.63 59.25 7,803,105 -0.80(-1.33%)
Aug 11, 2010 60.98 61.08 59.63 60.05 21,571 -1.94(-3.13%)
Aug 10, 2010 61.99 62.53 61.16 61.99 52,240 -0.53(-0.85%)
Aug 09, 2010 62.84 63.19 62.44 62.52 4,657,636 +0.18(+0.29%)
Aug 06, 2010 62.34 63.29 61.43 62.34 7,151,738 -0.92(-1.45%)
Aug 05, 2010 62.63 63.28 61.94 63.26 5,841,948 +0.34(+0.54%)
Aug 04, 2010 62.87 63.72 62.35 62.92 28,220 +0.06(+0.10%)
Aug 03, 2010 61.84 63.37 61.84 62.86 57,748 +0.12(+0.19%)
Aug 02, 2010 60.96 63.37 60.89 62.74 15,231,363 +3.08(+5.16%)
Jul 30, 2010 59.66 60.00 58.72 59.66 8,902,362 -0.15(-0.25%)
Jul 29, 2010 60.15 60.98 58.71 59.81 27,334 +0.08(+0.13%)
Jul 28, 2010 59.73 60.07 58.61 59.73 1,172 +0.80(+1.36%)
Jul 27, 2010 58.93 59.25 57.58 58.93 17,075 +0.08(+0.14%)
Jul 26, 2010 59.65 59.65 57.84 58.85 9,593,464 -0.50(-0.84%)
Jul 23, 2010 59.08 60.00 58.20 59.35 18,902,992 -1.95(-3.18%)
Jul 22, 2010 60.50 61.87 60.27 61.30 34,077 +1.71(+2.87%)
Jul 21, 2010 61.25 61.50 58.91 59.59 12,533,328 -1.45(-2.38%)
Jul 20, 2010 61.04 61.33 58.02 61.04 13,817,751 +1.89(+3.20%)
Jul 19, 2010 57.77 59.68 57.34 59.15 14,266,575 +2.47(+4.36%)
Jul 16, 2010 56.68 58.51 56.60 56.68 17,111,794 -1.01(-1.75%)
Jul 15, 2010 58.92 58.92 57.42 57.69 11,487,213 -1.20(-2.04%)
Jul 14, 2010 58.40 59.52 57.93 58.89 27,335 +0.27(+0.46%)
Jul 13, 2010 59.10 59.70 58.56 58.62 13,201 +0.37(+0.64%)
Jul 12, 2010 58.42 58.96 57.60 58.25 7,019,552 -0.31(-0.53%)
Jul 09, 2010 58.56 58.86 57.85 58.56 6,312,846 +0.02(+0.03%)
Jul 08, 2010 58.36 58.54 57.02 58.54 38,010 +1.00(+1.74%)
Jul 07, 2010 55.68 57.55 55.40 57.54 12,150,958 +2.00(+3.60%)
Jul 06, 2010 56.15 56.73 54.70 55.54 12,913 +0.58(+1.06%)
Jul 02, 2010 54.96 56.16 54.22 54.96 11,996,727 -0.22(-0.40%)
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.