FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
37.14 USD  -1.23 (-3.21%)
Streaming Delayed Price  /  Updated: 2:32 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 81.34 83.82 80.77 82.39 9,947,239 +0.49(+0.60%)
Jan 29, 2015 81.16 82.06 79.52 81.90 9,036,545 +1.15(+1.42%)
Jan 28, 2015 84.20 84.24 80.53 80.75 10,040,351 -3.80(-4.49%)
Jan 27, 2015 82.72 85.00 82.72 84.55 7,332,601 +0.87(+1.04%)
Jan 26, 2015 82.06 84.10 81.55 83.68 7,060,468 +1.68(+2.05%)
Jan 23, 2015 81.93 83.20 81.60 82.00 8,032,758 -0.14(-0.17%)
Jan 22, 2015 82.94 83.12 80.71 82.14 9,039,067 -0.07(-0.09%)
Jan 21, 2015 80.42 82.64 79.60 82.21 9,178,212 +1.73(+2.15%)
Jan 20, 2015 80.38 80.94 78.90 80.48 10,925,632 -0.85(-1.05%)
Jan 16, 2015 77.48 81.52 77.47 81.33 17,587,516 +4.70(+6.13%)
Jan 15, 2015 78.74 79.16 76.43 76.63 10,915,882 -1.76(-2.25%)
Jan 14, 2015 75.99 78.56 75.60 78.39 12,225,338 +0.61(+0.78%)
Jan 13, 2015 78.00 79.00 77.03 77.78 11,935,875 -0.27(-0.35%)
Jan 12, 2015 79.13 79.13 76.73 78.05 13,254,373 -3.17(-3.90%)
Jan 09, 2015 83.28 83.37 80.57 81.22 7,652,441 -1.48(-1.79%)
Jan 08, 2015 82.49 83.29 81.94 82.70 7,907,310 +0.99(+1.21%)
Jan 07, 2015 82.55 82.66 80.53 81.71 7,950,988 -0.01(-0.01%)
Jan 06, 2015 82.94 83.36 80.66 81.72 9,757,975 -1.63(-1.96%)
Jan 05, 2015 84.40 84.40 82.59 83.35 10,006,900 -2.32(-2.71%)
Jan 02, 2015 84.81 86.20 84.62 85.67 5,500,806 +0.26(+0.30%)
Dec 31, 2014 85.72 85.41 85.41 85.41 5,346,800 -1.03(-1.19%)
Dec 30, 2014 87.06 87.20 86.05 86.44 6,116,086 -0.91(-1.04%)
Dec 29, 2014 87.40 88.09 86.56 87.35 5,872,845 +0.22(+0.25%)
Dec 26, 2014 87.55 88.03 86.52 87.13 4,835,531 +0.07(+0.08%)
Dec 24, 2014 86.76 87.06 87.06 87.06 3,624,100 -0.26(-0.30%)
Dec 23, 2014 87.10 87.69 86.26 87.32 8,377,776 +0.57(+0.66%)
Dec 22, 2014 87.34 87.80 85.90 86.75 10,538,876 -0.77(-0.88%)
Dec 19, 2014 84.31 87.72 84.02 87.52 15,493,761 +3.29(+3.91%)
Dec 18, 2014 85.25 85.52 82.07 84.23 13,235,888 +1.35(+1.63%)
Dec 17, 2014 81.17 84.43 80.25 82.88 13,889,877 +2.69(+3.35%)
Dec 16, 2014 78.87 83.41 78.47 80.19 16,006,725 +0.29(+0.36%)
Dec 15, 2014 80.24 81.83 79.84 79.90 11,164,097 -0.10(-0.12%)
Dec 12, 2014 82.05 82.85 79.73 80.00 17,708,761 -3.01(-3.63%)
Dec 11, 2014 82.95 85.20 82.75 83.01 12,331,940 -0.16(-0.19%)
Dec 10, 2014 83.99 84.06 82.13 83.17 11,165,146 -2.30(-2.69%)
Dec 09, 2014 83.31 85.53 82.90 85.47 10,577,485 +1.26(+1.50%)
Dec 08, 2014 86.04 86.18 83.91 84.21 11,304,972 -2.95(-3.38%)
Dec 05, 2014 87.21 88.16 86.00 87.16 8,983,572 -0.27(-0.31%)
Dec 04, 2014 86.08 88.16 85.40 87.43 9,011,700 +0.67(+0.77%)
Dec 03, 2014 85.77 87.17 85.10 86.76 11,471,084 +1.54(+1.81%)
Dec 02, 2014 85.06 86.10 83.83 85.22 13,752,436 +0.38(+0.45%)
Dec 01, 2014 84.53 85.82 82.66 84.84 18,065,216 -1.11(-1.29%)
Nov 28, 2014 86.30 86.68 83.25 85.95 18,876,148 -6.86(-7.39%)
Nov 26, 2014 94.83 92.81 92.81 92.81 9,882,600 -2.39(-2.51%)
Nov 25, 2014 98.81 99.02 95.05 95.20 10,705,512 -3.25(-3.30%)
Nov 24, 2014 98.71 99.21 97.97 98.45 10,324,741 +0.58(+0.59%)
Nov 21, 2014 98.08 98.75 96.80 97.87 9,293,866 +1.73(+1.80%)
Nov 20, 2014 95.00 96.25 94.66 96.14 8,198,682 +1.14(+1.20%)
Nov 19, 2014 95.12 95.75 93.93 95.00 6,553,247 -0.28(-0.29%)
Nov 18, 2014 96.67 96.67 94.95 95.28 5,971,388 -0.35(-0.37%)
Nov 17, 2014 95.25 96.50 94.94 95.63 8,499,590 +0.31(+0.33%)
Nov 14, 2014 96.26 96.85 94.42 95.32 11,824,975 +0.47(+0.50%)
Nov 13, 2014 96.61 97.47 92.72 94.85 18,115,875 -2.58(-2.65%)
Nov 12, 2014 97.75 99.69 97.24 97.43 6,683,203 -0.93(-0.95%)
Nov 11, 2014 98.37 98.49 96.75 98.36 6,111,517 +0.07(+0.07%)
Nov 10, 2014 99.45 100.54 98.18 98.29 7,967,657 -0.44(-0.45%)
Nov 07, 2014 97.39 99.93 97.26 98.73 7,826,006 +1.75(+1.80%)
Nov 06, 2014 95.50 97.08 94.10 96.98 9,507,524 +0.34(+0.35%)
Nov 05, 2014 94.58 97.15 94.15 96.64 7,442,854 +2.48(+2.63%)
Nov 04, 2014 95.52 95.52 93.44 94.16 9,568,206 -2.36(-2.45%)
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.