FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
30.93 USD  -2.46 (-7.37%)
Official Closing Price  /  Updated: 7:57 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 103.63 104.38 101.32 101.69 8,082,939 -1.59(-1.54%)
Sep 29, 2014 102.25 103.64 101.62 103.28 7,042,933 -0.18(-0.17%)
Sep 26, 2014 101.35 103.62 100.85 103.46 6,353,824 +2.45(+2.43%)
Sep 25, 2014 103.39 103.43 100.37 101.01 7,359,857 -1.06(-1.04%)
Sep 24, 2014 102.21 102.78 100.30 102.07 6,743,509 -0.02(-0.02%)
Sep 23, 2014 101.81 103.07 101.25 102.09 4,973,269 +0.37(+0.36%)
Sep 22, 2014 103.24 103.24 101.24 101.72 5,645,696 -1.49(-1.44%)
Sep 19, 2014 104.57 105.18 103.21 103.21 9,524,312 -1.26(-1.21%)
Sep 18, 2014 103.78 104.94 103.32 104.47 6,517,459 +1.16(+1.12%)
Sep 17, 2014 105.41 105.82 103.10 103.31 8,191,987 -1.65(-1.57%)
Sep 16, 2014 102.87 105.85 102.86 104.96 6,676,388 +1.91(+1.85%)
Sep 15, 2014 102.03 103.60 101.90 103.05 5,740,163 +0.83(+0.81%)
Sep 12, 2014 103.73 104.08 102.09 102.22 7,387,231 -2.23(-2.13%)
Sep 11, 2014 103.22 104.90 103.00 104.45 5,823,117 +0.18(+0.17%)
Sep 10, 2014 104.07 104.43 102.75 104.27 5,712,689 +0.30(+0.29%)
Sep 09, 2014 104.67 105.42 103.26 103.97 6,221,311 -0.52(-0.50%)
Sep 08, 2014 105.92 105.99 103.77 104.49 7,006,883 -2.27(-2.13%)
Sep 05, 2014 106.03 106.79 105.06 106.76 5,975,704 +1.12(+1.06%)
Sep 04, 2014 108.24 108.27 105.09 105.64 7,410,698 -2.53(-2.34%)
Sep 03, 2014 108.06 109.93 108.11 108.17 4,598,934 +0.11(+0.10%)
Sep 02, 2014 109.63 109.66 107.52 108.06 6,249,012 -1.58(-1.44%)
Aug 29, 2014 110.29 109.64 109.64 109.64 4,594,700 -0.52(-0.47%)
Aug 28, 2014 110.84 110.84 110.01 110.16 3,515,954 -0.88(-0.79%)
Aug 27, 2014 111.48 112.00 110.52 111.04 4,339,652 +0.02(+0.02%)
Aug 26, 2014 110.75 111.87 110.68 111.02 4,827,919 +0.80(+0.73%)
Aug 25, 2014 109.67 110.50 109.33 110.22 4,497,387 +1.19(+1.09%)
Aug 22, 2014 109.06 109.71 108.06 109.03 4,162,703 -0.41(-0.37%)
Aug 21, 2014 109.96 109.99 108.90 109.44 4,643,025 -0.41(-0.37%)
Aug 20, 2014 109.86 110.03 108.71 109.85 4,627,380 +0.43(+0.39%)
Aug 19, 2014 109.07 109.65 108.45 109.42 6,228,949 +1.28(+1.18%)
Aug 18, 2014 109.26 109.49 107.64 108.14 7,809,826 +1.61(+1.51%)
Aug 15, 2014 106.30 106.88 105.39 106.53 5,322,493 +0.62(+0.59%)
Aug 14, 2014 107.96 108.35 105.55 105.91 5,857,636 -1.71(-1.59%)
Aug 13, 2014 108.69 109.24 107.42 107.62 4,294,660 -0.25(-0.23%)
Aug 12, 2014 108.95 109.31 107.52 107.87 4,625,041 -1.34(-1.23%)
Aug 11, 2014 108.97 110.35 108.52 109.21 5,354,754 +0.83(+0.77%)
Aug 08, 2014 107.25 108.48 107.20 108.38 4,168,918 +1.37(+1.28%)
Aug 07, 2014 107.97 108.62 106.60 107.01 4,653,097 -0.56(-0.52%)
Aug 06, 2014 106.44 108.90 106.30 107.57 5,352,929 +0.49(+0.46%)
Aug 05, 2014 108.89 108.97 106.35 107.08 6,942,310 -2.59(-2.36%)
Aug 04, 2014 108.04 110.05 107.52 109.67 5,712,752 +1.72(+1.59%)
Aug 01, 2014 107.86 109.09 106.84 107.95 6,045,807 -0.44(-0.41%)
Jul 31, 2014 109.58 109.93 107.94 108.39 7,558,391 -1.88(-1.70%)
Jul 30, 2014 111.53 111.97 109.86 110.27 5,750,662 -0.85(-0.76%)
Jul 29, 2014 112.20 112.61 111.12 111.12 3,985,117 -0.77(-0.69%)
Jul 28, 2014 111.93 112.27 110.90 111.89 4,810,967 +0.11(+0.10%)
Jul 25, 2014 112.75 112.90 111.67 111.78 5,837,514 -1.32(-1.17%)
Jul 24, 2014 112.30 113.29 112.22 113.10 4,750,620 +0.99(+0.88%)
Jul 23, 2014 113.59 113.59 111.93 112.11 4,738,062 -1.30(-1.15%)
Jul 22, 2014 113.74 114.15 113.26 113.41 4,173,670 +0.37(+0.33%)
Jul 21, 2014 112.38 113.97 112.36 113.04 4,426,186 +0.68(+0.61%)
Jul 18, 2014 113.50 113.65 110.77 112.36 9,058,774 -2.28(-1.99%)
Jul 17, 2014 115.65 115.65 114.00 114.64 5,344,215 -1.24(-1.07%)
Jul 16, 2014 115.00 115.90 114.31 115.88 5,303,076 +1.42(+1.24%)
Jul 15, 2014 114.45 115.75 113.55 114.46 6,472,416 -1.48(-1.28%)
Jul 14, 2014 114.82 116.06 114.73 115.94 5,156,172 +1.24(+1.08%)
Jul 11, 2014 115.31 115.46 114.13 114.70 4,832,100 -0.70(-0.61%)
Jul 10, 2014 115.84 116.38 114.80 115.40 5,112,059 -1.56(-1.33%)
Jul 09, 2014 117.27 117.32 116.14 116.96 6,769,369 +0.21(+0.18%)
Jul 08, 2014 117.05 117.35 116.24 116.75 6,439,183 -0.68(-0.58%)
Jul 07, 2014 117.34 117.63 116.71 117.43 4,887,446 -0.07(-0.06%)
Jul 03, 2014 117.74 117.50 117.50 117.50 3,574,000 -0.23(-0.20%)
Jul 02, 2014 117.98 118.25 117.19 117.73 4,317,072 -0.12(-0.10%)
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.