FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
12.59 USD  -0.90 (-6.67%)
Official Closing Price  /  Updated: 4:59 PM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 91.02 91.65 90.76 90.77 6,089,695 +0.12(+0.13%)
May 28, 2015 90.66 90.84 89.72 90.65 4,399,780 -0.35(-0.38%)
May 27, 2015 90.09 91.69 90.09 91.00 5,406,845 +0.26(+0.29%)
May 26, 2015 91.12 91.69 90.25 90.74 6,106,654 -1.28(-1.39%)
May 22, 2015 91.46 92.02 92.02 92.02 4,104,200 -0.01(-0.01%)
May 21, 2015 91.36 92.67 90.78 92.03 5,116,994 +1.28(+1.41%)
May 20, 2015 90.70 91.18 89.82 90.75 4,476,315 +0.19(+0.21%)
May 19, 2015 91.74 91.74 89.94 90.56 6,212,991 -2.19(-2.36%)
May 18, 2015 91.96 93.00 91.65 92.75 4,023,607 +0.61(+0.66%)
May 15, 2015 91.85 92.69 91.17 92.14 4,640,458 -0.03(-0.03%)
May 14, 2015 92.80 93.25 91.90 92.17 5,266,416 -0.34(-0.37%)
May 13, 2015 93.12 93.17 91.77 92.51 5,913,632 +0.04(+0.04%)
May 12, 2015 91.38 92.94 91.14 92.47 5,087,372 +0.70(+0.76%)
May 11, 2015 93.39 93.41 91.68 91.77 7,335,409 -0.66(-0.71%)
May 08, 2015 91.32 92.56 90.13 92.43 6,078,858 +2.20(+2.44%)
May 07, 2015 91.61 91.68 89.57 90.23 8,668,925 -2.04(-2.21%)
May 06, 2015 92.71 93.57 91.55 92.27 6,665,351 +0.23(+0.25%)
May 05, 2015 93.66 94.41 92.03 92.04 7,349,716 -0.94(-1.01%)
May 04, 2015 94.18 94.18 92.38 92.98 4,993,711 -0.02(-0.02%)
May 01, 2015 94.48 94.89 92.81 93.00 6,926,695 -1.61(-1.70%)
Apr 30, 2015 94.23 95.13 93.43 94.61 8,166,545 +0.33(+0.35%)
Apr 29, 2015 92.58 94.40 91.90 94.28 8,134,035 +1.62(+1.75%)
Apr 28, 2015 92.09 92.80 91.48 92.66 4,480,452 +0.33(+0.36%)
Apr 27, 2015 92.18 92.59 91.45 92.33 7,422,106 +0.72(+0.79%)
Apr 24, 2015 92.51 92.69 91.16 91.61 7,604,019 -1.44(-1.55%)
Apr 23, 2015 92.32 93.94 92.32 93.05 6,192,434 +0.89(+0.97%)
Apr 22, 2015 91.87 92.46 91.11 92.16 5,910,221 +0.87(+0.95%)
Apr 21, 2015 92.46 92.68 90.61 91.29 6,849,889 -1.18(-1.28%)
Apr 20, 2015 92.58 93.77 92.21 92.47 8,937,996 -0.39(-0.42%)
Apr 17, 2015 94.11 94.89 91.54 92.86 20,002,632 +0.97(+1.06%)
Apr 16, 2015 91.25 93.25 90.23 91.89 17,134,903 -0.11(-0.12%)
Apr 15, 2015 89.46 92.00 88.90 92.00 13,206,996 +3.20(+3.60%)
Apr 14, 2015 88.59 89.34 88.35 88.80 12,052,535 +0.78(+0.89%)
Apr 13, 2015 88.98 89.30 87.76 88.02 7,936,899 -1.09(-1.22%)
Apr 10, 2015 88.78 89.37 88.20 89.11 7,315,717 +0.66(+0.75%)
Apr 09, 2015 86.38 88.93 86.26 88.45 9,207,154 +2.33(+2.71%)
Apr 08, 2015 86.56 87.08 85.26 86.12 8,739,162 -0.15(-0.17%)
Apr 07, 2015 86.14 86.99 85.25 86.27 7,175,240 +0.36(+0.42%)
Apr 06, 2015 84.96 87.04 84.81 85.91 8,092,454 +1.52(+1.80%)
Apr 02, 2015 84.09 84.39 84.39 84.39 6,039,400 +0.11(+0.13%)
Apr 01, 2015 84.00 84.80 83.60 84.28 7,807,968 +0.84(+1.01%)
Mar 31, 2015 83.72 84.26 83.35 83.44 7,304,727 -1.04(-1.23%)
Mar 30, 2015 83.88 84.73 83.41 84.48 6,537,564 +1.17(+1.40%)
Mar 27, 2015 83.01 83.47 82.32 83.31 5,729,134 +0.15(+0.18%)
Mar 26, 2015 84.00 84.60 82.76 83.16 8,150,120 -0.13(-0.16%)
Mar 25, 2015 82.65 84.12 82.32 83.29 8,242,859 +1.44(+1.76%)
Mar 24, 2015 81.90 82.51 81.66 81.85 6,446,063 -0.15(-0.18%)
Mar 23, 2015 82.49 83.57 82.00 82.00 8,932,120 -0.37(-0.45%)
Mar 20, 2015 81.61 83.18 81.54 82.37 14,383,826 +1.36(+1.68%)
Mar 19, 2015 80.73 81.90 80.61 81.01 8,425,562 -1.04(-1.27%)
Mar 18, 2015 80.06 82.66 79.39 82.05 11,540,367 +1.58(+1.96%)
Mar 17, 2015 80.35 81.09 79.99 80.47 7,954,546 -0.79(-0.97%)
Mar 16, 2015 79.91 81.40 79.67 81.26 8,265,526 +0.84(+1.04%)
Mar 13, 2015 80.24 80.89 79.67 80.42 8,836,742 -0.52(-0.64%)
Mar 12, 2015 81.46 81.64 80.77 80.94 7,630,057 -0.33(-0.41%)
Mar 11, 2015 81.44 81.92 81.14 81.27 6,156,952 -0.04(-0.05%)
Mar 10, 2015 81.32 82.45 81.24 81.31 8,139,906 -1.05(-1.27%)
Mar 09, 2015 82.87 83.39 82.05 82.36 6,295,706 -0.75(-0.90%)
Mar 06, 2015 84.02 84.48 82.90 83.11 9,674,460 -1.71(-2.02%)
Mar 05, 2015 84.34 85.08 83.92 84.82 5,791,230 -0.32(-0.38%)
Mar 04, 2015 85.06 85.29 83.76 85.14 8,213,281 +0.23(+0.27%)
Mar 03, 2015 84.86 85.50 83.97 84.91 6,774,354 +0.29(+0.34%)
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.