FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.37 USD  -0.41 (-1.06%)
Official Closing Price  /  Updated: 7:56 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 67.39 67.39 67.39 0 -0.07(-0.10%)
Dec 28, 2017 67.95 68.22 67.29 67.46 4,386,774 -0.46(-0.68%)
Dec 27, 2017 67.76 68.40 67.61 67.92 7,105,882 +0.31(+0.46%)
Dec 26, 2017 67.50 68.08 67.42 67.61 5,027,695 +0.17(+0.25%)
Dec 22, 2017 67.66 68.33 67.16 67.44 6,695,908 -0.42(-0.62%)
Dec 21, 2017 65.48 68.32 65.25 67.86 15,940,190 +2.58(+3.95%)
Dec 20, 2017 64.44 65.51 64.25 65.28 9,227,525 +0.89(+1.38%)
Dec 19, 2017 63.79 64.98 63.58 64.39 8,947,766 +0.79(+1.24%)
Dec 18, 2017 62.29 64.04 62.25 63.60 10,712,563 +1.51(+2.43%)
Dec 15, 2017 62.72 62.95 62.01 62.09 15,834,718 -0.28(-0.45%)
Dec 14, 2017 62.95 63.35 62.36 62.37 8,518,315 -0.93(-1.47%)
Dec 13, 2017 64.12 64.53 63.28 63.30 7,437,404 -0.88(-1.37%)
Dec 12, 2017 64.18 65.00 64.10 64.18 6,487,799 -0.38(-0.59%)
Dec 11, 2017 63.38 64.94 63.01 64.56 10,570,472 +1.02(+1.61%)
Dec 08, 2017 62.38 63.54 62.10 63.54 11,030,077 +1.47(+2.37%)
Dec 07, 2017 62.06 62.51 61.96 62.07 7,862,521 +0.00(+0.00%)
Dec 06, 2017 63.28 63.28 61.78 62.07 9,298,667 -1.38(-2.17%)
Dec 05, 2017 64.02 65.00 63.44 63.45 8,206,812 -1.15(-1.78%)
Dec 04, 2017 64.79 65.99 64.48 64.60 9,500,661 -0.13(-0.20%)
Dec 01, 2017 63.23 65.13 63.02 64.73 11,963,967 +1.88(+2.99%)
Nov 30, 2017 62.57 63.65 62.50 62.85 11,255,277 +0.70(+1.13%)
Nov 29, 2017 62.40 63.30 61.93 62.15 8,677,560 -0.14(-0.22%)
Nov 28, 2017 61.24 62.47 61.21 62.29 8,737,684 +0.93(+1.52%)
Nov 27, 2017 61.73 61.92 61.05 61.36 6,740,964 -0.57(-0.92%)
Nov 24, 2017 62.40 62.45 61.85 61.93 2,967,471 -0.21(-0.34%)
Nov 22, 2017 62.44 62.60 61.84 62.14 7,610,252 +0.26(+0.42%)
Nov 21, 2017 61.97 62.15 61.44 61.88 8,481,814 +0.16(+0.26%)
Nov 20, 2017 61.71 62.10 61.22 61.72 7,103,394 -0.24(-0.39%)
Nov 17, 2017 61.36 62.33 61.26 61.96 8,088,725 +0.65(+1.06%)
Nov 16, 2017 61.60 61.65 61.02 61.31 7,791,407 -0.24(-0.39%)
Nov 15, 2017 62.15 62.43 61.11 61.55 11,267,816 -1.23(-1.96%)
Nov 14, 2017 64.64 64.64 62.73 62.78 10,605,316 -2.26(-3.47%)
Nov 13, 2017 65.25 65.54 64.86 65.04 5,506,272 -0.70(-1.06%)
Nov 10, 2017 66.59 66.62 65.18 65.74 6,577,005 -1.15(-1.72%)
Nov 09, 2017 66.85 67.10 66.50 66.89 6,163,307 -0.17(-0.25%)
Nov 08, 2017 66.65 67.58 66.08 67.06 8,008,204 +0.63(+0.95%)
Nov 07, 2017 67.57 67.68 66.26 66.43 7,146,145 -0.65(-0.97%)
Nov 06, 2017 64.10 67.42 63.93 67.08 14,245,805 +3.50(+5.50%)
Nov 03, 2017 63.14 63.72 62.92 63.58 10,035,127 +0.33(+0.52%)
Nov 02, 2017 64.34 64.34 63.10 63.25 8,983,257 -1.03(-1.60%)
Nov 01, 2017 64.62 64.96 63.99 64.28 11,329,345 +0.28(+0.44%)
Oct 31, 2017 63.99 64.74 63.93 64.00 8,519,453 -0.11(-0.17%)
Oct 30, 2017 63.75 64.50 63.53 64.11 6,632,757 +0.56(+0.88%)
Oct 27, 2017 63.11 63.86 62.88 63.55 12,972,656 +0.18(+0.28%)
Oct 26, 2017 63.45 63.81 63.06 63.37 8,668,213 -0.07(-0.11%)
Oct 25, 2017 62.50 63.62 62.40 63.44 10,748,046 +1.00(+1.60%)
Oct 24, 2017 62.53 62.84 61.92 62.44 9,639,472 +0.53(+0.86%)
Oct 23, 2017 63.15 63.48 61.81 61.91 14,052,850 -1.24(-1.96%)
Oct 20, 2017 63.57 63.95 61.40 63.15 19,259,629 -1.35(-2.09%)
Oct 19, 2017 65.36 65.71 64.47 64.50 13,575,433 -1.41(-2.14%)
Oct 18, 2017 66.46 66.65 65.68 65.91 5,936,547 -0.59(-0.89%)
Oct 17, 2017 66.88 67.18 66.26 66.50 6,621,442 -0.30(-0.45%)
Oct 16, 2017 67.56 67.83 66.78 66.80 4,845,858 -0.37(-0.55%)
Oct 13, 2017 67.63 68.08 67.13 67.17 4,248,691 -0.12(-0.18%)
Oct 12, 2017 67.22 67.42 66.79 67.29 6,225,498 -0.45(-0.66%)
Oct 11, 2017 67.32 67.80 66.84 67.74 8,059,692 -0.59(-0.86%)
Oct 10, 2017 69.03 68.27 68.33 3,824,659 +0.00(+0.00%)
Oct 09, 2017 68.36 68.80 68.24 68.33 3,587,144 -0.01(-0.01%)
Oct 06, 2017 68.72 68.72 67.87 68.34 5,717,424 -0.53(-0.77%)
Oct 05, 2017 69.15 69.18 68.57 68.87 6,293,077 +0.05(+0.07%)
Oct 04, 2017 69.12 69.32 68.67 68.82 6,319,662 -0.24(-0.35%)
Oct 03, 2017 69.26 69.57 68.85 69.06 6,124,491 -0.26(-0.38%)
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.