FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
37.10 USD  +0.15 (+0.41%)
Streaming Delayed Price  /  Updated: 5:05 AM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 87.49 88.88 87.16 88.36 5,596,382 -0.46(-0.52%)
Sep 27, 2013 88.31 89.10 88.12 88.82 4,981,203 -0.01(-0.01%)
Sep 26, 2013 88.77 89.25 88.43 88.83 5,040,555 +0.26(+0.29%)
Sep 25, 2013 87.83 89.24 87.83 88.57 8,078,932 +0.66(+0.75%)
Sep 24, 2013 87.42 88.52 86.57 87.91 5,592,141 +0.87(+1.00%)
Sep 23, 2013 87.16 87.86 87.03 87.04 5,471,924 -0.40(-0.46%)
Sep 20, 2013 89.08 89.28 87.44 87.44 8,569,507 -1.35(-1.52%)
Sep 19, 2013 88.84 89.72 88.72 88.79 5,998,993 -0.16(-0.18%)
Sep 18, 2013 87.64 89.48 86.94 88.95 6,736,254 +1.21(+1.38%)
Sep 17, 2013 86.96 88.22 86.66 87.74 6,068,293 +0.74(+0.85%)
Sep 16, 2013 87.57 87.40 86.59 87.00 4,375,986 +0.28(+0.32%)
Sep 13, 2013 86.47 86.91 86.08 86.72 3,874,767 +0.14(+0.16%)
Sep 12, 2013 86.85 87.18 86.00 86.58 5,858,394 -0.47(-0.54%)
Sep 11, 2013 86.81 87.11 86.19 87.05 5,409,625 +0.15(+0.17%)
Sep 10, 2013 86.15 86.90 85.46 86.90 10,256,358 +0.45(+0.52%)
Sep 09, 2013 85.18 86.75 85.18 86.45 5,894,642 +1.31(+1.54%)
Sep 06, 2013 84.72 85.92 83.72 85.14 9,118,223 +0.92(+1.09%)
Sep 05, 2013 83.23 84.55 83.00 84.22 8,584,519 +1.36(+1.64%)
Sep 04, 2013 82.11 83.49 81.86 82.86 5,500,104 +0.44(+0.53%)
Sep 03, 2013 81.69 82.83 81.68 82.42 5,284,135 +1.48(+1.83%)
Aug 30, 2013 81.56 81.60 80.68 80.94 4,457,676 -0.66(-0.81%)
Aug 29, 2013 82.70 82.91 81.48 81.60 4,733,216 -1.08(-1.31%)
Aug 28, 2013 81.40 83.33 81.24 82.68 5,492,395 +1.51(+1.86%)
Aug 27, 2013 81.10 82.13 80.92 81.17 4,421,593 -0.73(-0.89%)
Aug 26, 2013 81.83 82.52 81.74 81.90 4,669,079 +0.23(+0.28%)
Aug 23, 2013 82.51 82.51 81.35 81.67 5,124,445 -0.54(-0.66%)
Aug 22, 2013 80.77 82.64 80.51 82.21 4,503,828 +2.16(+2.70%)
Aug 21, 2013 80.26 80.93 80.00 80.05 4,116,067 -0.57(-0.71%)
Aug 20, 2013 80.47 81.18 80.15 80.62 3,646,338 +0.21(+0.26%)
Aug 19, 2013 81.26 81.90 80.30 80.41 4,662,562 -1.51(-1.84%)
Aug 16, 2013 81.92 82.33 81.72 81.92 4,754,878 -0.07(-0.09%)
Aug 15, 2013 81.62 82.32 81.48 81.99 4,596,458 -0.17(-0.21%)
Aug 14, 2013 82.30 82.74 81.99 82.16 4,296,683 -0.06(-0.07%)
Aug 13, 2013 80.67 82.50 80.58 82.22 7,280,448 +1.97(+2.45%)
Aug 12, 2013 80.03 80.70 79.80 80.25 4,986,593 -0.24(-0.30%)
Aug 09, 2013 81.14 81.53 80.26 80.49 4,523,439 -0.74(-0.91%)
Aug 08, 2013 81.57 82.03 81.12 81.23 3,990,786 +0.18(+0.22%)
Aug 07, 2013 81.64 81.80 80.41 81.05 7,093,795 -1.17(-1.42%)
Aug 06, 2013 82.73 82.96 82.10 82.22 5,199,302 -0.67(-0.81%)
Aug 05, 2013 82.87 83.01 81.95 82.89 4,036,215 +0.00(+0.00%)
Aug 02, 2013 83.49 83.59 82.55 82.89 5,883,512 -0.66(-0.79%)
Aug 01, 2013 82.35 83.70 82.35 83.55 7,005,437 +2.22(+2.73%)
Jul 31, 2013 81.99 82.13 81.11 81.33 5,034,511 -0.10(-0.12%)
Jul 30, 2013 81.48 81.88 81.24 81.43 5,142,625 +0.28(+0.35%)
Jul 29, 2013 81.11 81.52 80.80 81.15 4,867,286 -0.76(-0.93%)
Jul 26, 2013 82.27 82.27 81.15 81.91 5,042,547 -0.66(-0.80%)
Jul 25, 2013 82.52 83.28 82.02 82.57 5,838,142 -0.28(-0.34%)
Jul 24, 2013 83.73 83.80 82.33 82.85 5,378,064 -0.72(-0.86%)
Jul 23, 2013 83.86 84.47 83.40 83.57 6,867,387 -0.24(-0.29%)
Jul 22, 2013 82.70 85.02 82.74 83.81 11,198,330 +1.07(+1.29%)
Jul 19, 2013 81.21 83.55 80.89 82.74 17,437,165 +4.26(+5.43%)
Jul 18, 2013 77.76 78.85 77.76 78.48 6,141,497 +0.94(+1.21%)
Jul 17, 2013 76.76 77.77 76.76 77.54 6,668,096 +1.02(+1.33%)
Jul 16, 2013 77.19 77.53 75.94 76.52 6,037,841 -0.50(-0.65%)
Jul 15, 2013 76.84 77.31 76.39 77.02 3,928,184 +0.18(+0.23%)
Jul 12, 2013 76.42 76.88 76.34 76.84 4,268,205 +0.21(+0.27%)
Jul 11, 2013 77.08 77.22 76.01 76.63 4,889,752 +0.45(+0.59%)
Jul 10, 2013 76.37 76.54 75.96 76.18 4,594,216 -0.36(-0.47%)
Jul 09, 2013 75.23 76.79 74.79 76.54 7,165,475 +1.75(+2.34%)
Jul 08, 2013 74.62 75.22 74.31 74.79 5,457,980 +0.70(+0.94%)
Jul 05, 2013 73.42 74.38 72.98 74.09 3,994,206 +1.08(+1.48%)
Jul 03, 2013 72.49 73.14 71.83 73.01 3,152,104 +0.40(+0.55%)
Jul 02, 2013 73.31 73.31 72.25 72.61 4,931,915 -0.17(-0.23%)
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.