FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
37.30 USD  -0.46 (-1.22%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 78.44 78.79 77.55 78.05 5,752,199 -0.55(-0.70%)
Jan 30, 2013 79.83 79.90 78.46 78.60 8,795,021 -1.35(-1.69%)
Jan 29, 2013 79.04 79.99 78.78 79.95 6,287,920 +0.67(+0.85%)
Jan 28, 2013 79.73 79.81 79.10 79.28 7,152,743 -0.23(-0.29%)
Jan 25, 2013 78.63 79.80 78.10 79.51 7,830,771 +1.49(+1.91%)
Jan 24, 2013 78.16 78.87 77.76 78.02 7,167,094 -0.15(-0.19%)
Jan 23, 2013 77.79 78.62 77.36 78.17 7,556,797 +0.17(+0.22%)
Jan 22, 2013 76.57 78.04 76.57 78.00 9,634,849 +1.50(+1.96%)
Jan 18, 2013 73.95 76.73 73.50 76.50 14,232,697 +3.13(+4.27%)
Jan 17, 2013 73.46 73.96 72.54 73.37 6,501,884 +0.15(+0.20%)
Jan 16, 2013 72.53 73.63 72.53 73.22 4,951,914 +0.63(+0.87%)
Jan 15, 2013 72.47 72.86 72.21 72.59 4,285,850 -0.18(-0.25%)
Jan 14, 2013 73.39 73.77 72.54 72.77 4,131,738 -0.98(-1.33%)
Jan 11, 2013 73.19 73.80 73.06 73.75 4,101,433 +0.50(+0.68%)
Jan 10, 2013 72.70 73.25 72.54 73.25 5,591,038 +1.05(+1.45%)
Jan 09, 2013 72.76 72.97 72.01 72.20 4,626,445 -0.31(-0.43%)
Jan 08, 2013 71.94 72.60 71.50 72.51 5,081,737 +0.30(+0.42%)
Jan 07, 2013 71.53 72.23 71.42 72.21 4,104,403 +0.20(+0.28%)
Jan 04, 2013 71.33 72.22 71.04 72.01 5,165,313 +1.09(+1.54%)
Jan 03, 2013 71.25 72.00 70.66 70.92 6,062,950 -0.48(-0.67%)
Jan 02, 2013 70.65 71.41 69.22 71.40 6,391,333 +2.18(+3.15%)
Dec 31, 2012 67.87 69.35 67.64 69.22 6,348,971 +1.26(+1.85%)
Dec 28, 2012 68.58 68.74 67.88 67.96 5,635,653 -1.21(-1.75%)
Dec 27, 2012 69.09 69.29 68.26 69.17 5,272,724 +0.07(+0.10%)
Dec 26, 2012 69.74 69.89 68.92 69.10 3,372,953 -0.18(-0.26%)
Dec 24, 2012 69.55 69.89 68.95 69.28 2,272,050 -0.41(-0.59%)
Dec 21, 2012 70.22 70.55 68.92 69.69 12,509,325 -1.41(-1.98%)
Dec 20, 2012 70.14 71.53 70.00 71.10 5,934,865 +0.44(+0.62%)
Dec 19, 2012 71.74 72.00 70.61 70.66 5,797,498 -0.69(-0.97%)
Dec 18, 2012 69.46 71.78 69.30 71.35 8,867,505 +1.67(+2.40%)
Dec 17, 2012 69.23 69.92 69.02 69.68 7,851,510 +0.77(+1.12%)
Dec 14, 2012 69.90 70.00 67.60 68.91 27,756,178 -3.65(-5.03%)
Dec 13, 2012 72.04 72.99 72.04 72.56 7,116,550 -0.23(-0.32%)
Dec 12, 2012 73.13 73.51 72.49 72.79 9,634,072 +0.19(+0.26%)
Dec 11, 2012 72.35 72.80 71.98 72.60 7,017,655 +0.60(+0.83%)
Dec 10, 2012 71.72 72.30 71.55 72.00 3,963,457 +0.17(+0.24%)
Dec 07, 2012 71.80 72.00 71.28 71.83 4,348,485 +0.33(+0.46%)
Dec 06, 2012 71.11 71.61 70.71 71.50 4,136,008 +0.18(+0.25%)
Dec 05, 2012 71.47 72.11 71.17 71.32 5,389,544 +0.10(+0.14%)
Dec 04, 2012 70.92 71.97 70.74 71.22 4,301,917 -0.40(-0.56%)
Nov 30, 2012 70.54 71.89 70.42 71.62 6,505,912 +1.02(+1.44%)
Nov 29, 2012 70.96 71.35 70.39 70.60 4,465,603 -0.13(-0.18%)
Nov 28, 2012 69.47 70.80 68.91 70.73 6,187,486 +0.86(+1.23%)
Nov 27, 2012 70.10 70.37 69.55 69.87 6,397,421 -0.56(-0.80%)
Nov 26, 2012 70.21 70.57 69.93 70.43 3,490,084 -0.75(-1.05%)
Nov 23, 2012 70.76 71.21 70.29 71.18 1,730,729 +0.97(+1.38%)
Nov 21, 2012 70.33 70.50 69.73 70.21 3,021,361 +0.19(+0.27%)
Nov 20, 2012 70.43 70.64 69.64 70.02 5,425,577 -0.67(-0.95%)
Nov 19, 2012 68.95 70.70 68.84 70.69 6,742,442 +2.47(+3.62%)
Nov 16, 2012 69.33 69.34 66.85 68.22 10,051,977 -0.94(-1.36%)
Nov 15, 2012 67.80 69.45 67.69 69.16 7,414,654 +1.33(+1.96%)
Nov 14, 2012 69.34 69.47 67.62 67.83 8,180,309 -1.24(-1.80%)
Nov 13, 2012 67.71 70.00 67.50 69.07 7,854,137 +0.59(+0.86%)
Nov 12, 2012 68.47 69.46 68.10 68.48 2,780,249 +0.11(+0.16%)
Nov 09, 2012 67.50 69.46 67.32 68.37 6,410,317 +0.60(+0.89%)
Nov 08, 2012 69.95 70.29 67.70 67.77 10,200,818 -2.36(-3.37%)
Nov 07, 2012 69.98 70.56 69.32 70.13 7,527,324 -1.02(-1.43%)
Nov 06, 2012 70.29 71.36 70.03 71.15 6,442,376 +1.20(+1.72%)
Nov 05, 2012 68.65 70.18 68.63 69.95 5,615,332 +1.18(+1.72%)
Nov 02, 2012 70.60 70.85 68.59 68.77 6,240,093 -1.38(-1.97%)
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.