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 30, 2019 32.50 33.12 32.13 32.43 12,444,700 +0.17(+0.53%)
Aug 29, 2019 31.97 32.69 31.84 32.26 12,614,319 +0.64(+2.02%)
Aug 28, 2019 31.38 32.10 31.03 31.62 11,557,194 +0.37(+1.18%)
Aug 27, 2019 31.93 32.01 31.15 31.25 10,000,572 -0.34(-1.08%)
Aug 26, 2019 32.51 32.64 31.34 31.59 11,611,935 -0.44(-1.37%)
Aug 23, 2019 33.15 33.33 31.89 32.03 13,964,000 -1.68(-4.98%)
Aug 22, 2019 33.96 34.37 33.67 33.71 6,977,006 +0.02(+0.06%)
Aug 21, 2019 34.24 34.43 33.62 33.69 6,427,313 -0.21(-0.62%)
Aug 20, 2019 33.81 34.17 33.54 33.90 7,776,912 -0.20(-0.59%)
Aug 19, 2019 33.53 34.32 33.44 34.10 11,073,640 +1.38(+4.22%)
Aug 16, 2019 31.64 32.78 31.60 32.72 13,561,200 +1.07(+3.38%)
Aug 15, 2019 32.10 32.15 31.11 31.65 20,153,405 -0.69(-2.13%)
Aug 14, 2019 33.77 33.81 32.20 32.34 12,759,510 -2.29(-6.61%)
Aug 13, 2019 34.10 35.76 33.86 34.63 11,108,119 +0.36(+1.05%)
Aug 12, 2019 34.37 34.53 34.02 34.27 7,396,427 -0.26(-0.75%)
Aug 09, 2019 35.21 35.29 34.25 34.53 7,866,600 -0.68(-1.93%)
Aug 08, 2019 34.94 35.22 34.36 35.21 10,803,676 +0.47(+1.35%)
Aug 07, 2019 34.62 35.01 33.94 34.74 12,161,014 -0.72(-2.03%)
Aug 06, 2019 36.13 36.39 34.71 35.46 11,639,878 -0.53(-1.47%)
Aug 05, 2019 36.69 36.80 35.90 35.99 10,771,059 -1.43(-3.82%)
Aug 02, 2019 38.51 38.73 37.19 37.42 8,738,100 -1.09(-2.83%)
Aug 01, 2019 39.38 39.45 38.07 38.51 13,279,962 -1.46(-3.65%)
Jul 31, 2019 39.67 40.61 39.31 39.97 10,672,948 +0.42(+1.06%)
Jul 30, 2019 38.99 39.76 38.58 39.55 9,256,517 +0.34(+0.87%)
Jul 29, 2019 39.99 40.00 38.65 39.21 6,549,512 -0.80(-2.00%)
Jul 26, 2019 39.90 40.31 39.68 40.01 6,731,000 +0.06(+0.15%)
Jul 25, 2019 40.59 40.59 39.56 39.95 7,701,074 -0.38(-0.94%)
Jul 24, 2019 39.64 40.69 39.58 40.33 10,763,348 +0.63(+1.59%)
Jul 23, 2019 39.55 40.17 39.25 39.70 10,610,634 +0.21(+0.53%)
Jul 22, 2019 39.12 39.76 38.62 39.49 10,961,187 +0.78(+2.01%)
Jul 19, 2019 39.34 39.34 37.29 38.71 12,811,700 -0.07(-0.18%)
Jul 18, 2019 38.19 38.78 37.96 38.78 13,565,664 +0.15(+0.39%)
Jul 17, 2019 39.82 40.07 38.55 38.63 12,523,077 -1.44(-3.59%)
Jul 16, 2019 40.35 40.76 39.88 40.07 9,257,148 -0.40(-0.99%)
Jul 15, 2019 40.85 41.00 40.33 40.47 6,903,792 -0.34(-0.83%)
Jul 12, 2019 41.11 41.40 40.70 40.81 6,788,100 -0.16(-0.39%)
Jul 11, 2019 40.60 41.00 40.07 40.97 9,695,246 +0.35(+0.86%)
Jul 10, 2019 40.61 40.89 40.29 40.62 7,003,291 +0.42(+1.04%)
Jul 09, 2019 39.78 40.22 39.55 40.20 8,699,199 +0.31(+0.78%)
Jul 08, 2019 39.43 40.10 39.28 39.89 10,899,120 +0.32(+0.81%)
Jul 05, 2019 39.20 39.60 39.08 39.57 5,885,400 +0.08(+0.20%)
Jul 03, 2019 39.14 39.51 38.90 39.49 4,954,500 +0.31(+0.79%)
Jul 02, 2019 39.44 39.44 38.63 39.18 8,732,548 -0.14(-0.36%)
Jul 01, 2019 40.42 40.63 39.26 39.32 13,080,543 -0.42(-1.06%)
Jun 28, 2019 39.23 39.78 39.19 39.74 9,742,900 +0.63(+1.61%)
Jun 27, 2019 39.18 39.35 38.85 39.11 6,417,860 +0.09(+0.23%)
Jun 26, 2019 39.03 39.75 38.76 39.02 8,362,932 +0.44(+1.14%)
Jun 25, 2019 38.58 38.74 38.10 38.58 7,969,071 -0.07(-0.18%)
Jun 24, 2019 38.70 39.18 38.42 38.65 9,348,059 -0.23(-0.59%)
Jun 21, 2019 38.36 38.91 38.08 38.88 16,111,600 +0.63(+1.65%)
Jun 20, 2019 37.39 38.35 37.28 38.25 13,067,660 +1.74(+4.77%)
Jun 19, 2019 37.10 37.13 36.31 36.51 10,273,255 -0.42(-1.14%)
Jun 18, 2019 36.69 37.38 36.54 36.93 10,127,379 +0.27(+0.74%)
Jun 17, 2019 35.77 36.73 35.69 36.66 7,574,559 +0.73(+2.03%)
Jun 14, 2019 36.67 36.70 35.64 35.93 11,571,800 -0.86(-2.34%)
Jun 13, 2019 36.18 36.96 35.92 36.79 14,335,269 +1.21(+3.40%)
Jun 12, 2019 36.80 36.80 35.50 35.58 12,258,759 -1.11(-3.03%)
Jun 11, 2019 36.09 37.02 35.80 36.69 12,120,306 +1.22(+3.44%)
Jun 10, 2019 35.81 36.22 35.38 35.47 12,119,978 -0.13(-0.37%)
Jun 07, 2019 35.41 36.15 35.21 35.60 12,881,100 +0.55(+1.57%)
Jun 06, 2019 34.93 35.57 34.65 35.05 12,356,094 +0.11(+0.31%)
Jun 05, 2019 35.81 35.85 34.69 34.94 9,098,610 -0.79(-2.21%)
Jun 04, 2019 35.51 35.98 35.16 35.73 8,021,248 +0.24(+0.68%)
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.