FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
33.59 USD  +1.28 (+3.96%)
Official Closing Price  /  Updated: 4:54 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 78.81 79.42 77.40 77.61 8,349,994 -1.17(-1.49%)
Feb 28, 2012 79.10 79.54 78.22 78.78 6,347,493 -0.33(-0.42%)
Feb 27, 2012 79.22 79.67 78.05 79.11 5,594,035 -0.74(-0.93%)
Feb 24, 2012 80.10 80.50 79.60 79.85 5,084,078 +0.26(+0.33%)
Feb 23, 2012 80.40 80.40 78.56 79.59 7,399,012 -0.41(-0.51%)
Feb 22, 2012 78.55 80.78 78.55 80.00 8,155,919 +1.42(+1.81%)
Feb 21, 2012 78.93 79.77 78.26 78.58 8,226,538 +0.84(+1.08%)
Feb 17, 2012 78.58 78.67 77.58 77.74 8,605,097 -0.32(-0.41%)
Feb 16, 2012 77.12 78.29 76.50 78.06 10,819,406 +0.70(+0.90%)
Feb 15, 2012 78.16 78.17 76.74 77.36 6,178,062 -0.44(-0.57%)
Feb 14, 2012 77.71 77.98 76.95 77.80 4,414,463 -0.23(-0.29%)
Feb 13, 2012 78.09 78.41 77.12 78.03 4,707,831 +0.86(+1.11%)
Feb 10, 2012 77.69 78.04 76.62 77.17 7,209,458 -1.47(-1.87%)
Feb 09, 2012 78.81 78.94 77.73 78.64 7,369,971 +0.23(+0.29%)
Feb 08, 2012 79.82 79.87 77.97 78.41 6,618,618 -1.09(-1.37%)
Feb 07, 2012 79.34 79.69 78.00 79.50 7,552,831 -0.14(-0.18%)
Feb 06, 2012 78.20 79.74 77.75 79.64 5,360,549 +0.98(+1.25%)
Feb 03, 2012 78.31 78.70 77.71 78.66 7,383,109 +1.35(+1.75%)
Feb 02, 2012 76.25 77.43 75.97 77.31 7,418,672 +1.19(+1.56%)
Feb 01, 2012 76.35 77.15 75.11 76.12 7,260,895 +0.95(+1.26%)
Jan 31, 2012 76.95 76.95 74.95 75.17 8,949,101 -1.10(-1.44%)
Jan 30, 2012 75.47 76.28 74.45 76.27 6,589,173 -0.39(-0.51%)
Jan 27, 2012 75.85 77.49 75.85 76.66 7,239,375 +0.68(+0.89%)
Jan 26, 2012 77.04 77.75 75.80 75.98 7,836,595 -0.21(-0.28%)
Jan 25, 2012 74.14 76.52 73.10 76.19 10,427,155 +1.60(+2.15%)
Jan 24, 2012 73.17 74.59 72.87 74.59 7,391,165 +0.43(+0.58%)
Jan 23, 2012 74.22 74.80 73.09 74.16 9,017,484 +0.36(+0.49%)
Jan 20, 2012 73.80 75.75 72.60 73.80 18,105,826 +0.94(+1.29%)
Jan 19, 2012 71.22 73.00 71.22 72.86 12,784,801 +2.23(+3.16%)
Jan 18, 2012 67.14 70.66 67.12 70.63 13,096,931 +2.99(+4.42%)
Jan 17, 2012 69.37 69.74 67.40 67.64 11,758,741 -0.35(-0.51%)
Jan 13, 2012 69.01 69.15 67.72 67.99 9,713,097 -1.71(-2.45%)
Jan 12, 2012 70.58 71.49 68.19 69.70 8,774,753 -0.46(-0.66%)
Jan 11, 2012 70.59 70.60 69.41 70.16 7,444,586 -0.59(-0.83%)
Jan 10, 2012 70.46 71.06 70.25 70.75 8,984,879 +1.93(+2.80%)
Jan 09, 2012 68.27 68.96 67.88 68.82 5,622,418 +1.04(+1.53%)
Jan 06, 2012 68.50 68.73 67.36 67.78 8,985,998 -0.29(-0.43%)
Jan 05, 2012 68.98 69.07 67.14 68.07 10,803,300 -1.49(-2.14%)
Jan 04, 2012 70.13 70.44 69.23 69.56 6,568,769 +1.25(+1.83%)
Dec 30, 2011 67.47 68.54 67.33 68.31 5,536,328 +0.90(+1.34%)
Dec 29, 2011 67.07 67.74 67.00 67.41 4,675,946 +0.37(+0.55%)
Dec 28, 2011 68.59 69.00 66.79 67.04 6,250,229 -1.56(-2.27%)
Dec 27, 2011 69.06 69.56 68.60 68.60 4,302,398 -0.54(-0.78%)
Dec 23, 2011 68.25 69.14 68.01 69.14 4,507,919 +1.43(+2.11%)
Dec 21, 2011 68.39 68.62 66.36 67.71 7,759,232 -0.46(-0.67%)
Dec 20, 2011 66.70 68.58 66.69 68.17 7,931,274 +3.10(+4.76%)
Dec 19, 2011 67.42 67.42 64.95 65.07 8,023,095 -1.84(-2.75%)
Dec 16, 2011 67.13 67.95 65.81 66.91 11,768,209 +0.58(+0.87%)
Dec 15, 2011 68.08 68.48 66.18 66.33 8,377,698 -0.67(-1.00%)
Dec 14, 2011 69.18 69.51 66.82 67.00 13,809,689 -3.41(-4.84%)
Dec 13, 2011 72.58 73.76 70.01 70.41 9,905,421 -1.51(-2.10%)
Dec 12, 2011 72.85 72.99 70.58 71.92 9,465,194 -2.23(-3.01%)
Dec 09, 2011 72.14 74.56 72.04 74.15 10,490,392 +2.20(+3.06%)
Dec 08, 2011 74.24 75.35 71.65 71.95 12,312,307 -3.14(-4.18%)
Dec 07, 2011 75.79 76.10 74.34 75.09 9,843,611 -1.56(-2.04%)
Dec 06, 2011 76.86 77.65 75.93 76.65 7,771,656 -0.50(-0.65%)
Dec 05, 2011 76.29 77.39 75.93 77.15 9,628,339 +2.14(+2.85%)
Dec 02, 2011 75.90 76.72 74.84 75.01 7,055,273 +0.14(+0.19%)
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.