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 (%)
May 31, 2019 34.72 34.94 34.46 34.69 11,445,500 -0.49(-1.39%)
May 30, 2019 36.04 36.28 35.12 35.18 11,721,053 -1.00(-2.76%)
May 29, 2019 36.00 36.27 35.46 36.18 9,953,999 -0.32(-0.88%)
May 28, 2019 37.10 37.13 36.44 36.50 11,411,930 -0.50(-1.35%)
May 24, 2019 37.65 37.90 36.93 37.00 7,665,100 -0.49(-1.31%)
May 23, 2019 37.53 37.53 36.80 37.49 11,832,727 -0.85(-2.22%)
May 22, 2019 39.16 39.26 38.01 38.34 7,429,948 -1.16(-2.94%)
May 21, 2019 39.29 39.72 38.96 39.50 6,715,594 +0.38(+0.97%)
May 20, 2019 38.83 39.16 38.66 39.12 5,919,077 +0.10(+0.26%)
May 17, 2019 39.50 39.75 38.94 39.02 7,252,300 -0.84(-2.11%)
May 16, 2019 39.59 40.01 39.47 39.86 7,632,459 +0.53(+1.35%)
May 15, 2019 38.41 39.44 38.40 39.33 10,558,359 +0.33(+0.85%)
May 14, 2019 38.49 39.97 38.36 39.00 12,041,980 +0.84(+2.20%)
May 13, 2019 38.88 39.15 37.63 38.16 16,731,662 -1.40(-3.54%)
May 10, 2019 39.90 40.12 38.65 39.56 12,810,800 -0.71(-1.76%)
May 09, 2019 39.92 40.44 39.49 40.27 12,928,707 +0.00(+0.00%)
May 08, 2019 40.52 40.60 39.92 40.27 9,237,866 -0.33(-0.81%)
May 07, 2019 40.76 40.76 39.97 40.60 10,438,946 -0.64(-1.55%)
May 06, 2019 40.84 41.49 40.70 41.24 6,571,610 -0.04(-0.10%)
May 03, 2019 41.56 41.81 41.11 41.28 7,184,800 +0.16(+0.39%)
May 02, 2019 40.98 41.55 40.67 41.12 9,108,310 -0.25(-0.60%)
May 01, 2019 42.63 42.89 41.34 41.37 10,523,495 -1.31(-3.07%)
Apr 30, 2019 43.86 43.90 42.39 42.68 12,163,081 -0.75(-1.73%)
Apr 29, 2019 43.34 44.37 43.25 43.43 8,927,348 +0.13(+0.30%)
Apr 26, 2019 42.95 43.47 42.46 43.30 8,527,400 +0.00(+0.00%)
Apr 25, 2019 44.15 44.19 43.17 43.30 9,404,490 -0.94(-2.12%)
Apr 24, 2019 45.72 45.81 44.24 44.24 8,938,296 -1.65(-3.60%)
Apr 23, 2019 45.67 46.09 45.27 45.89 8,539,352 +0.04(+0.09%)
Apr 22, 2019 45.64 46.17 45.21 45.85 7,900,965 +0.29(+0.64%)
Apr 18, 2019 48.13 48.88 45.51 45.56 15,721,500 -1.85(-3.90%)
Apr 17, 2019 47.81 47.96 47.13 47.41 8,296,075 +0.07(+0.15%)
Apr 16, 2019 46.64 47.55 46.61 47.34 7,654,370 +0.94(+2.03%)
Apr 15, 2019 45.56 46.83 45.25 46.40 11,175,934 +0.75(+1.64%)
Apr 12, 2019 46.00 46.45 45.58 45.65 8,667,200 +0.34(+0.75%)
Apr 11, 2019 45.55 45.91 44.91 45.31 5,291,390 -0.24(-0.53%)
Apr 10, 2019 45.80 46.00 45.40 45.55 6,148,838 -0.03(-0.07%)
Apr 09, 2019 45.86 46.04 45.22 45.58 7,577,468 -0.59(-1.28%)
Apr 08, 2019 45.15 46.24 45.10 46.17 11,420,668 +1.17(+2.60%)
Apr 05, 2019 44.41 45.54 44.26 45.00 9,149,500 +0.90(+2.04%)
Apr 04, 2019 43.41 44.10 43.06 44.10 6,670,890 +0.51(+1.17%)
Apr 03, 2019 44.79 44.83 43.39 43.59 7,230,865 -0.90(-2.02%)
Apr 02, 2019 44.90 45.45 44.35 44.49 6,898,368 -0.27(-0.60%)
Apr 01, 2019 43.98 44.99 43.72 44.76 9,717,569 +1.19(+2.73%)
Mar 29, 2019 44.23 44.35 43.22 43.57 7,984,800 -0.05(-0.11%)
Mar 28, 2019 42.49 43.68 42.33 43.62 7,419,832 +0.94(+2.20%)
Mar 27, 2019 43.03 43.28 42.38 42.68 5,253,470 -0.37(-0.86%)
Mar 26, 2019 42.92 43.72 42.77 43.05 6,500,476 +0.58(+1.37%)
Mar 25, 2019 41.76 42.55 41.72 42.47 6,388,574 +0.00(+0.00%)
Mar 22, 2019 43.75 43.97 42.31 42.47 7,892,400 -1.75(-3.96%)
Mar 21, 2019 44.11 44.39 43.78 44.22 6,168,480 -0.07(-0.16%)
Mar 20, 2019 43.23 44.60 43.08 44.29 9,512,011 +1.04(+2.40%)
Mar 19, 2019 43.78 43.99 43.09 43.25 8,834,529 -0.11(-0.25%)
Mar 18, 2019 42.70 43.65 42.47 43.36 13,457,097 +0.97(+2.29%)
Mar 15, 2019 42.70 43.16 42.34 42.39 14,145,000 -0.70(-1.62%)
Mar 14, 2019 43.15 43.50 43.05 43.09 7,934,352 -0.06(-0.14%)
Mar 13, 2019 43.01 43.30 42.83 43.15 8,822,920 +0.56(+1.31%)
Mar 12, 2019 42.15 42.92 42.12 42.59 8,230,673 +0.51(+1.21%)
Mar 11, 2019 41.79 42.32 41.44 42.08 9,494,658 +0.79(+1.91%)
Mar 08, 2019 41.73 41.79 40.88 41.29 12,739,200 -1.21(-2.85%)
Mar 07, 2019 43.42 43.46 42.45 42.50 8,083,935 -0.87(-2.01%)
Mar 06, 2019 44.51 44.71 43.20 43.37 9,948,894 -1.42(-3.17%)
Mar 05, 2019 45.20 45.27 44.31 44.79 7,391,103 -0.45(-0.99%)
Mar 04, 2019 45.43 45.66 44.57 45.24 6,946,220 +0.05(+0.11%)
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.