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 (%)
Jun 30, 2010 55.34 56.62 55.02 55.34 38,314 +0.20(+0.36%)
Jun 29, 2010 55.13 56.58 54.85 55.14 26,272 -3.08(-5.29%)
Jun 25, 2010 58.22 58.50 56.65 58.22 24,144,451 +1.08(+1.89%)
Jun 24, 2010 58.04 58.31 56.87 57.14 20,334 -1.19(-2.04%)
Jun 23, 2010 58.23 58.74 57.44 58.33 7,998 +0.07(+0.12%)
Jun 22, 2010 60.33 60.56 58.19 58.26 108,690 -2.07(-3.43%)
Jun 21, 2010 61.64 61.89 59.81 60.33 10,298,511 -0.20(-0.33%)
Jun 18, 2010 60.53 61.24 59.46 60.53 16,572,071 -0.83(-1.35%)
Jun 17, 2010 61.36 61.59 60.56 61.36 3,729 +0.55(+0.90%)
Jun 16, 2010 59.79 61.65 59.79 60.81 9,586,995 -0.06(-0.10%)
Jun 15, 2010 59.71 61.06 59.15 60.87 3,868 +2.21(+3.77%)
Jun 14, 2010 60.40 60.91 58.51 58.66 11,821,127 -0.82(-1.38%)
Jun 11, 2010 58.44 59.71 58.22 59.48 10,919,260 +0.31(+0.52%)
Jun 10, 2010 57.79 59.35 57.35 59.17 34,587 +3.70(+6.67%)
Jun 09, 2010 56.35 57.94 55.21 55.47 13,510,524 -0.09(-0.16%)
Jun 08, 2010 54.43 55.71 53.85 55.56 901 +1.33(+2.45%)
Jun 07, 2010 55.87 56.60 54.11 54.23 14,126,648 -1.51(-2.71%)
Jun 04, 2010 55.74 57.95 55.17 55.74 20,070,385 +0.70(+1.27%)
Jun 03, 2010 57.33 57.53 54.45 55.04 25,163,628 -1.27(-2.25%)
Jun 02, 2010 53.72 56.42 53.35 56.31 26,839,236 +4.56(+8.81%)
Jun 01, 2010 54.45 54.45 51.67 51.75 16,132 -4.40(-7.84%)
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%)
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.