FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
34.42 USD  -0.25 (-0.72%)
Official Closing Price  /  Updated: 7:56 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 68.31 69.93 68.23 69.59 8,944,161 +0.85(+1.24%)
May 30, 2017 69.22 69.49 68.65 68.74 7,263,475 -1.35(-1.93%)
May 26, 2017 69.50 70.35 69.00 70.09 8,960,723 +0.70(+1.01%)
May 25, 2017 71.27 71.69 68.94 69.39 14,647,908 -1.97(-2.76%)
May 24, 2017 72.13 72.28 71.07 71.36 5,279,851 -0.73(-1.01%)
May 23, 2017 72.17 72.31 71.52 72.09 4,969,857 +0.20(+0.28%)
May 22, 2017 72.26 72.38 71.37 71.89 6,209,841 +0.14(+0.20%)
May 19, 2017 71.77 72.31 71.56 71.75 7,681,847 +0.32(+0.45%)
May 18, 2017 70.66 71.92 70.66 71.43 6,073,277 +0.44(+0.62%)
May 17, 2017 71.37 71.64 70.80 70.99 6,346,293 -0.38(-0.53%)
May 16, 2017 72.30 72.41 70.89 71.37 7,029,164 -0.63(-0.87%)
May 15, 2017 72.48 72.69 71.94 72.00 8,572,952 +0.98(+1.38%)
May 12, 2017 71.74 71.81 70.78 71.02 7,308,522 -0.76(-1.06%)
May 11, 2017 73.04 73.08 71.65 71.78 7,380,171 -0.89(-1.22%)
May 10, 2017 72.84 73.20 72.35 72.67 7,021,055 +0.39(+0.54%)
May 09, 2017 72.34 72.60 71.89 72.28 6,631,862 +0.06(+0.08%)
May 08, 2017 72.29 72.96 72.03 72.22 8,160,514 +0.25(+0.35%)
May 05, 2017 71.04 72.20 70.90 71.97 11,115,445 +1.03(+1.45%)
May 04, 2017 71.16 71.25 70.22 70.94 12,174,756 -0.59(-0.82%)
May 03, 2017 71.41 71.95 70.97 71.53 7,843,103 +0.08(+0.11%)
May 02, 2017 72.34 72.39 70.97 71.45 9,141,352 -0.85(-1.18%)
May 01, 2017 72.70 73.09 72.14 72.30 6,910,089 -0.29(-0.40%)
Apr 28, 2017 73.40 73.46 72.47 72.59 7,214,431 -0.25(-0.34%)
Apr 27, 2017 73.85 73.93 72.10 72.84 10,844,854 -1.27(-1.71%)
Apr 26, 2017 73.75 74.91 73.73 74.11 6,064,757 +0.02(+0.03%)
Apr 25, 2017 74.22 74.33 73.77 74.09 9,066,377 -0.01(-0.01%)
Apr 24, 2017 75.00 75.10 73.94 74.10 8,461,777 -0.74(-0.99%)
Apr 21, 2017 73.97 75.16 73.17 74.84 14,539,686 -1.67(-2.18%)
Apr 20, 2017 76.49 77.34 76.13 76.51 8,052,751 +0.03(+0.04%)
Apr 19, 2017 78.29 78.48 76.16 76.48 8,138,424 -1.45(-1.86%)
Apr 18, 2017 77.77 78.59 77.67 77.93 4,078,781 -0.31(-0.40%)
Apr 17, 2017 77.82 78.42 77.79 78.24 5,559,277 +0.09(+0.12%)
Apr 13, 2017 79.33 79.40 77.96 78.15 5,030,235 -1.42(-1.78%)
Apr 12, 2017 79.73 80.89 79.25 79.57 6,024,246 -0.08(-0.10%)
Apr 11, 2017 78.71 79.71 78.08 79.65 6,722,170 +0.94(+1.19%)
Apr 10, 2017 78.67 78.95 78.40 78.71 3,339,935 +0.38(+0.49%)
Apr 07, 2017 78.73 78.87 78.15 78.33 4,265,236 -0.29(-0.37%)
Apr 06, 2017 78.70 78.93 78.36 78.62 5,128,758 +0.32(+0.41%)
Apr 05, 2017 78.66 79.48 78.26 78.30 5,290,562 +0.09(+0.12%)
Apr 04, 2017 77.71 78.38 77.22 78.21 4,687,847 +0.51(+0.66%)
Apr 03, 2017 78.30 78.33 77.13 77.70 6,994,701 -0.40(-0.51%)
Mar 31, 2017 77.55 78.37 77.33 78.10 5,858,508 +0.26(+0.33%)
Mar 30, 2017 78.73 78.87 77.56 77.84 5,584,854 -0.83(-1.06%)
Mar 29, 2017 78.21 78.95 77.58 78.67 4,403,009 +0.36(+0.46%)
Mar 28, 2017 77.40 78.59 76.94 78.31 7,274,520 +1.29(+1.67%)
Mar 27, 2017 76.21 77.18 76.14 77.02 6,435,078 +0.06(+0.08%)
Mar 24, 2017 77.76 77.94 76.77 76.96 9,805,861 -0.71(-0.91%)
Mar 23, 2017 78.11 78.45 77.56 77.67 5,804,115 -0.71(-0.91%)
Mar 22, 2017 78.35 78.62 77.75 78.38 5,341,459 -0.31(-0.39%)
Mar 21, 2017 79.53 79.65 78.57 78.69 6,210,485 -0.23(-0.29%)
Mar 20, 2017 79.07 79.07 78.15 78.92 7,318,918 -0.63(-0.79%)
Mar 17, 2017 79.65 80.26 79.49 79.55 8,645,748 -0.10(-0.13%)
Mar 16, 2017 80.28 80.48 79.26 79.65 6,196,413 -0.60(-0.75%)
Mar 15, 2017 79.00 80.59 78.91 80.25 7,968,057 +1.87(+2.39%)
Mar 14, 2017 78.02 78.55 77.30 78.38 6,541,649 -0.21(-0.27%)
Mar 13, 2017 78.83 79.13 78.08 78.59 6,708,919 -0.10(-0.13%)
Mar 10, 2017 79.36 79.40 78.45 78.69 5,633,422 -0.01(-0.01%)
Mar 09, 2017 77.52 78.94 77.28 78.70 9,411,107 +0.60(+0.77%)
Mar 08, 2017 79.54 79.92 77.91 78.10 10,152,677 -1.85(-2.31%)
Mar 07, 2017 80.69 80.77 79.74 79.95 5,806,970 -0.77(-0.95%)
Mar 06, 2017 80.34 80.89 80.03 80.72 5,524,419 +0.02(+0.02%)
Mar 03, 2017 81.22 81.58 80.65 80.70 3,363,815 -0.25(-0.31%)
Mar 02, 2017 81.64 82.16 80.82 80.95 5,103,534 -1.32(-1.60%)
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.