FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.00 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 6:52 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 75.13 77.71 74.61 77.37 17,008,402 +1.31(+1.72%)
Aug 28, 2015 74.10 76.86 73.28 76.06 15,702,909 +2.21(+2.99%)
Aug 27, 2015 72.30 73.99 70.90 73.85 28,622,018 +3.76(+5.36%)
Aug 26, 2015 72.52 71.94 68.01 70.09 58,001,558 -2.43(-3.35%)
Aug 25, 2015 76.60 76.61 72.50 72.52 12,084,336 -1.35(-1.83%)
Aug 24, 2015 73.92 76.30 73.02 73.87 17,350,626 -3.63(-4.68%)
Aug 21, 2015 78.80 79.90 77.50 77.50 11,130,514 -1.94(-2.44%)
Aug 20, 2015 80.47 81.83 79.45 79.44 8,483,742 -1.23(-1.52%)
Aug 19, 2015 82.37 82.94 80.40 80.67 9,409,779 -2.48(-2.98%)
Aug 18, 2015 83.55 83.78 82.62 83.15 5,106,355 -0.35(-0.42%)
Aug 17, 2015 83.06 83.85 83.06 83.50 4,845,307 -0.36(-0.43%)
Aug 14, 2015 84.02 85.12 83.52 83.86 4,201,472 -0.23(-0.27%)
Aug 13, 2015 84.39 84.69 83.44 84.09 5,908,478 -0.74(-0.87%)
Aug 12, 2015 83.99 85.04 82.87 84.83 6,745,571 +0.47(+0.56%)
Aug 11, 2015 82.97 84.45 82.56 84.36 6,088,436 -0.08(-0.09%)
Aug 10, 2015 82.20 84.48 82.16 84.44 6,776,568 +2.19(+2.66%)
Aug 07, 2015 83.22 83.85 81.95 82.25 6,275,920 -1.34(-1.60%)
Aug 06, 2015 82.13 84.19 81.75 83.59 8,265,592 +1.09(+1.32%)
Aug 05, 2015 82.94 83.95 82.13 82.50 5,812,519 +0.23(+0.28%)
Aug 04, 2015 82.34 83.00 81.87 82.27 4,706,409 +0.19(+0.23%)
Aug 03, 2015 82.04 83.15 81.66 82.08 6,808,840 -0.74(-0.89%)
Jul 31, 2015 83.10 83.51 82.63 82.82 5,568,630 -0.70(-0.84%)
Jul 30, 2015 84.06 84.42 83.08 83.52 4,653,403 -0.37(-0.44%)
Jul 29, 2015 82.00 84.27 81.92 83.89 8,489,859 +1.39(+1.68%)
Jul 28, 2015 82.54 83.06 81.15 82.50 8,330,438 +0.74(+0.91%)
Jul 27, 2015 82.00 82.50 81.26 81.76 7,186,069 -1.14(-1.38%)
Jul 24, 2015 85.75 85.81 82.66 82.90 8,745,808 -3.12(-3.63%)
Jul 23, 2015 85.23 86.61 84.92 86.02 6,419,279 +0.76(+0.89%)
Jul 22, 2015 83.98 85.86 83.55 85.26 10,588,986 +0.96(+1.14%)
Jul 21, 2015 83.38 85.29 83.12 84.30 7,808,215 +0.78(+0.93%)
Jul 20, 2015 84.24 84.53 83.44 83.52 7,110,838 -0.19(-0.23%)
Jul 17, 2015 84.21 84.95 83.17 83.71 9,097,834 -0.18(-0.21%)
Jul 16, 2015 84.58 84.76 83.67 83.89 6,621,104 +0.26(+0.31%)
Jul 15, 2015 84.76 84.98 83.52 83.63 8,792,895 -1.66(-1.95%)
Jul 14, 2015 84.40 86.11 84.18 85.29 6,151,599 +1.00(+1.19%)
Jul 13, 2015 84.02 84.48 83.47 84.29 5,613,661 +0.33(+0.39%)
Jul 10, 2015 84.28 84.55 83.24 83.96 6,512,167 +0.41(+0.49%)
Jul 09, 2015 84.28 84.34 83.33 83.55 7,410,506 +0.63(+0.76%)
Jul 08, 2015 83.94 84.46 82.58 82.92 6,747,014 -1.28(-1.52%)
Jul 07, 2015 83.63 84.64 82.22 84.20 9,442,329 +0.71(+0.85%)
Jul 06, 2015 82.87 84.23 82.40 83.49 7,612,688 -0.52(-0.62%)
Jul 02, 2015 84.60 84.01 84.01 84.01 7,607,200 -0.29(-0.34%)
Jul 01, 2015 86.42 86.69 83.92 84.30 10,108,950 -1.89(-2.19%)
Jun 30, 2015 86.38 86.49 85.01 86.19 8,043,259 +0.53(+0.62%)
Jun 29, 2015 85.60 86.61 85.55 85.66 7,008,397 -1.01(-1.17%)
Jun 26, 2015 86.39 87.32 86.07 86.67 25,487,302 +0.00(+0.00%)
Jun 25, 2015 87.36 87.72 86.67 86.67 5,855,206 -0.84(-0.96%)
Jun 24, 2015 87.26 88.12 87.03 87.51 6,565,598 -0.49(-0.56%)
Jun 23, 2015 86.68 88.08 86.49 88.00 5,930,868 +1.03(+1.18%)
Jun 22, 2015 86.91 87.24 85.80 86.97 7,273,330 +0.35(+0.40%)
Jun 19, 2015 87.57 87.77 86.23 86.62 13,888,646 -2.01(-2.27%)
Jun 18, 2015 90.09 90.55 88.60 88.63 7,862,814 -1.04(-1.16%)
Jun 17, 2015 90.03 90.62 89.20 89.67 4,656,449 -0.02(-0.02%)
Jun 16, 2015 89.60 89.78 89.10 89.69 3,731,374 +0.26(+0.29%)
Jun 15, 2015 89.41 89.80 88.70 89.43 5,330,493 -0.72(-0.80%)
Jun 12, 2015 90.24 90.56 89.82 90.15 3,997,843 -0.52(-0.57%)
Jun 11, 2015 91.63 91.68 90.54 90.67 5,134,637 -0.96(-1.05%)
Jun 10, 2015 90.98 91.82 90.73 91.63 6,045,166 +1.77(+1.97%)
Jun 09, 2015 90.16 90.63 89.79 89.86 5,077,769 +0.49(+0.55%)
Jun 08, 2015 89.83 90.67 89.14 89.37 7,115,204 -0.80(-0.89%)
Jun 05, 2015 89.69 91.72 89.57 90.17 7,120,039 +0.10(+0.11%)
Jun 04, 2015 90.84 91.34 90.00 90.07 6,451,740 -1.29(-1.41%)
Jun 03, 2015 91.28 92.47 91.20 91.36 3,967,109 -0.14(-0.15%)
Jun 02, 2015 91.06 92.61 90.75 91.50 5,290,311 +0.85(+0.94%)
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.