FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
37.76 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:27 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 77.98 78.58 77.47 77.85 5,396,992 -0.05(-0.06%)
Feb 27, 2013 76.21 78.18 75.98 77.90 4,925,446 +1.57(+2.06%)
Feb 26, 2013 76.34 76.77 74.99 76.33 6,506,203 +0.50(+0.66%)
Feb 25, 2013 78.36 78.95 75.74 75.83 6,144,194 -1.96(-2.52%)
Feb 22, 2013 77.93 78.15 76.87 77.79 4,085,030 +0.36(+0.46%)
Feb 21, 2013 77.97 77.97 76.55 77.43 5,782,911 -1.10(-1.40%)
Feb 20, 2013 80.07 80.20 78.47 78.53 6,395,447 -1.46(-1.83%)
Feb 19, 2013 80.09 80.55 79.60 79.99 5,098,368 -0.04(-0.05%)
Feb 15, 2013 81.03 81.22 79.50 80.03 8,756,222 -1.53(-1.88%)
Feb 14, 2013 78.51 82.00 78.14 81.56 11,691,795 +2.93(+3.73%)
Feb 13, 2013 78.49 78.73 78.25 78.63 3,551,983 +0.10(+0.13%)
Feb 12, 2013 78.51 78.65 78.02 78.53 4,646,441 +0.60(+0.77%)
Feb 11, 2013 78.56 78.85 77.81 77.93 4,784,921 -1.14(-1.44%)
Feb 08, 2013 78.24 79.07 78.12 79.07 4,632,684 +1.07(+1.37%)
Feb 07, 2013 78.86 79.21 77.82 78.00 6,101,245 -0.73(-0.93%)
Feb 06, 2013 79.42 79.57 77.76 78.73 7,131,149 -0.72(-0.91%)
Feb 04, 2013 79.11 79.85 78.88 79.45 6,620,679 -0.25(-0.31%)
Feb 01, 2013 78.94 79.83 78.40 79.70 6,225,228 +1.65(+2.11%)
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%)
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.