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 (%)
Jun 28, 2013 71.81 72.28 71.60 71.66 7,501,631 -0.27(-0.38%)
Jun 27, 2013 72.12 72.54 71.85 71.93 5,951,026 +0.12(+0.17%)
Jun 26, 2013 72.62 72.73 71.61 71.81 5,199,700 -0.28(-0.39%)
Jun 25, 2013 72.04 72.99 71.87 72.09 6,695,138 +0.85(+1.19%)
Jun 24, 2013 71.84 71.98 70.25 71.24 7,984,150 -1.59(-2.18%)
Jun 21, 2013 72.78 73.13 71.81 72.83 9,785,768 +0.69(+0.96%)
Jun 20, 2013 72.61 72.79 71.81 72.14 8,918,584 -1.26(-1.72%)
Jun 19, 2013 74.26 74.79 73.40 73.40 6,332,319 -0.76(-1.02%)
Jun 18, 2013 73.18 74.60 73.06 74.16 5,684,276 +1.06(+1.45%)
Jun 17, 2013 72.40 73.43 72.40 73.10 5,376,612 +1.50(+2.09%)
Jun 14, 2013 72.51 72.68 71.55 71.60 4,939,093 -0.86(-1.19%)
Jun 13, 2013 71.11 72.57 71.00 72.46 6,800,248 +1.51(+2.13%)
Jun 12, 2013 72.14 72.19 70.88 70.95 6,256,066 -0.49(-0.69%)
Jun 11, 2013 72.37 72.61 71.31 71.44 8,572,755 -1.86(-2.54%)
Jun 10, 2013 74.11 74.39 73.11 73.30 6,263,667 -0.63(-0.85%)
Jun 07, 2013 74.04 74.35 73.29 73.93 6,704,540 +0.63(+0.86%)
Jun 06, 2013 72.12 73.30 71.80 73.30 7,291,939 +1.12(+1.55%)
Jun 05, 2013 72.60 73.11 72.10 72.18 7,499,349 -0.67(-0.92%)
Jun 04, 2013 73.14 73.56 72.57 72.85 9,450,784 -0.40(-0.55%)
Jun 03, 2013 73.19 73.53 72.74 73.25 8,166,465 +0.22(+0.30%)
May 31, 2013 74.39 74.51 73.02 73.03 7,900,488 -1.78(-2.38%)
May 30, 2013 74.58 75.20 73.95 74.81 5,747,355 -0.17(-0.23%)
May 29, 2013 74.82 75.32 74.28 74.98 4,889,921 -0.42(-0.56%)
May 28, 2013 75.87 76.18 75.25 75.40 6,699,707 +0.74(+0.99%)
May 24, 2013 74.67 74.88 73.66 74.66 6,632,032 -0.72(-0.96%)
May 23, 2013 74.44 75.45 73.82 75.38 6,712,825 -0.20(-0.26%)
May 22, 2013 76.95 77.79 75.11 75.58 9,237,642 -1.50(-1.95%)
May 21, 2013 77.39 77.84 76.67 77.08 6,334,975 -0.34(-0.44%)
May 20, 2013 75.56 77.49 75.42 77.42 9,940,548 +1.68(+2.22%)
May 17, 2013 75.90 76.17 74.88 75.74 9,535,106 +0.47(+0.62%)
May 16, 2013 75.76 76.17 75.07 75.27 6,201,663 -0.41(-0.54%)
May 15, 2013 75.59 76.23 74.96 75.68 9,423,969 -1.36(-1.77%)
May 13, 2013 76.74 77.41 76.60 77.04 8,106,192 +0.22(+0.29%)
May 10, 2013 76.94 77.04 75.83 76.82 6,331,949 -0.43(-0.56%)
May 09, 2013 77.48 77.66 76.74 77.25 4,382,643 -0.34(-0.44%)
May 08, 2013 76.87 77.69 76.53 77.59 4,777,137 +0.70(+0.91%)
May 07, 2013 76.59 77.45 76.41 76.89 5,865,982 +0.73(+0.96%)
May 06, 2013 75.72 76.42 75.48 76.16 4,501,769 +0.44(+0.58%)
May 03, 2013 75.04 76.00 74.25 75.72 6,584,625 +1.47(+1.98%)
May 02, 2013 73.82 74.58 73.46 74.25 4,641,843 +0.46(+0.62%)
May 01, 2013 73.93 74.18 73.34 73.79 6,586,469 -0.64(-0.86%)
Apr 30, 2013 74.17 74.62 73.34 74.43 7,393,411 +0.40(+0.54%)
Apr 29, 2013 73.56 74.28 72.94 74.03 5,212,287 +0.69(+0.94%)
Apr 26, 2013 73.32 73.77 73.31 73.34 5,270,848 -0.10(-0.14%)
Apr 25, 2013 73.25 74.07 72.80 73.44 7,360,321 +0.27(+0.37%)
Apr 24, 2013 72.41 73.71 72.06 73.17 8,791,187 +1.23(+1.71%)
Apr 23, 2013 71.64 71.99 70.83 71.94 7,122,635 +0.71(+1.00%)
Apr 22, 2013 71.01 71.57 69.76 71.23 9,157,413 +1.28(+1.83%)
Apr 19, 2013 73.70 73.70 69.08 69.95 13,973,354 -1.05(-1.48%)
Apr 18, 2013 71.40 71.66 70.19 71.00 8,245,448 +0.03(+0.04%)
Apr 17, 2013 72.39 72.39 70.20 70.97 10,266,530 -2.32(-3.17%)
Apr 16, 2013 72.76 73.44 71.76 73.29 7,792,633 +1.40(+1.95%)
Apr 15, 2013 74.61 74.61 71.60 71.89 11,536,759 -3.77(-4.98%)
Apr 12, 2013 76.62 76.75 74.89 75.66 6,835,120 -1.48(-1.92%)
Apr 11, 2013 77.19 77.56 76.52 77.14 5,097,829 +0.15(+0.19%)
Apr 10, 2013 75.47 77.30 75.45 76.99 7,208,505 +1.56(+2.07%)
Apr 09, 2013 75.11 75.78 74.53 75.43 4,048,140 +0.47(+0.63%)
Apr 08, 2013 74.30 75.10 74.10 74.96 3,874,154 +0.61(+0.82%)
Apr 05, 2013 73.09 74.49 72.70 74.35 4,829,192 +0.41(+0.55%)
Apr 04, 2013 73.91 74.32 73.41 73.94 5,457,277 -0.07(-0.09%)
Apr 03, 2013 74.82 75.15 73.51 74.01 9,093,265 -0.80(-1.07%)
Apr 02, 2013 74.48 75.22 74.01 74.81 7,297,895 +0.79(+1.07%)
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.