FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
33.39 USD  -0.44 (-1.30%)
Official Closing Price  /  Updated: 7:27 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2019 40.01 40.22 39.53 40.20 10,649,700 -0.20(-0.50%)
Dec 30, 2019 40.01 40.75 40.00 40.40 8,155,758 +0.40(+1.00%)
Dec 27, 2019 40.13 40.38 39.83 40.00 6,769,200 -0.07(-0.17%)
Dec 26, 2019 40.86 40.88 39.93 40.07 7,629,713 -0.58(-1.43%)
Dec 24, 2019 40.74 40.93 40.35 40.65 3,860,400 -0.14(-0.34%)
Dec 23, 2019 39.44 40.89 39.43 40.79 9,911,320 +1.36(+3.45%)
Dec 20, 2019 39.93 39.97 39.18 39.43 13,466,100 -0.18(-0.45%)
Dec 19, 2019 39.59 39.83 39.48 39.61 7,048,630 -0.01(-0.03%)
Dec 18, 2019 39.20 40.00 38.97 39.62 9,204,390 +0.16(+0.41%)
Dec 17, 2019 39.50 39.92 39.30 39.46 9,658,442 +0.06(+0.15%)
Dec 16, 2019 39.11 39.84 39.11 39.40 12,148,971 +0.40(+1.03%)
Dec 13, 2019 39.35 39.51 38.55 39.00 11,981,100 -0.07(-0.18%)
Dec 12, 2019 38.42 39.64 38.33 39.07 13,608,958 +0.67(+1.74%)
Dec 11, 2019 37.50 38.50 37.48 38.40 15,742,829 +1.06(+2.84%)
Dec 10, 2019 37.23 37.48 36.71 37.34 9,496,962 +0.18(+0.48%)
Dec 09, 2019 36.54 37.46 36.54 37.16 8,713,546 +0.27(+0.73%)
Dec 06, 2019 36.06 37.03 36.01 36.89 8,525,700 +1.04(+2.90%)
Dec 05, 2019 36.40 36.47 35.56 35.85 6,836,741 -0.34(-0.94%)
Dec 04, 2019 35.48 36.36 35.28 36.19 9,780,145 +1.20(+3.43%)
Dec 03, 2019 35.16 35.39 34.52 34.99 10,628,004 -1.37(-3.77%)
Dec 02, 2019 36.45 37.02 36.33 36.36 8,583,008 +0.16(+0.44%)
Nov 29, 2019 36.28 36.48 35.92 36.20 5,445,300 -0.57(-1.55%)
Nov 27, 2019 36.41 36.94 36.13 36.77 6,538,700 +0.37(+1.02%)
Nov 26, 2019 36.98 37.22 36.22 36.40 9,578,273 -0.68(-1.83%)
Nov 25, 2019 36.30 37.20 36.03 37.08 8,711,715 +0.47(+1.28%)
Nov 22, 2019 36.70 37.09 36.24 36.61 7,515,200 -0.01(-0.03%)
Nov 21, 2019 36.42 36.92 36.04 36.62 11,451,142 +0.48(+1.33%)
Nov 20, 2019 34.36 36.23 34.14 36.14 15,805,528 +1.83(+5.33%)
Nov 19, 2019 34.52 34.68 34.04 34.31 10,174,003 -0.38(-1.10%)
Nov 18, 2019 34.98 35.00 34.14 34.69 11,671,451 -0.67(-1.89%)
Nov 15, 2019 34.94 35.72 34.93 35.36 9,017,600 +0.65(+1.87%)
Nov 14, 2019 34.96 35.35 34.50 34.71 14,068,036 -0.32(-0.91%)
Nov 13, 2019 36.00 36.06 34.98 35.03 10,026,484 -1.18(-3.26%)
Nov 12, 2019 36.50 37.20 36.03 36.21 11,652,098 -0.20(-0.55%)
Nov 11, 2019 35.75 36.50 35.31 36.41 8,804,132 +0.07(+0.19%)
Nov 08, 2019 35.76 36.51 35.02 36.34 8,382,800 +0.26(+0.72%)
Nov 07, 2019 36.14 36.78 35.82 36.08 8,832,387 +0.52(+1.46%)
Nov 06, 2019 36.60 36.72 35.33 35.56 10,647,912 -1.16(-3.16%)
Nov 05, 2019 36.43 37.07 36.42 36.72 15,719,753 +0.48(+1.32%)
Nov 04, 2019 34.90 36.46 34.78 36.24 14,199,894 +1.80(+5.23%)
Nov 01, 2019 33.05 34.53 32.97 34.44 11,094,399 +1.75(+5.35%)
Oct 31, 2019 33.12 33.12 32.35 32.69 10,079,236 -0.51(-1.54%)
Oct 30, 2019 34.66 34.75 33.00 33.20 13,939,964 -1.59(-4.57%)
Oct 29, 2019 34.75 35.01 34.20 34.79 10,309,081 -0.23(-0.66%)
Oct 28, 2019 35.39 35.56 34.80 35.02 12,724,852 -0.07(-0.20%)
Oct 25, 2019 35.00 35.31 34.59 35.09 12,385,700 -0.02(-0.06%)
Oct 24, 2019 35.40 35.52 34.28 35.11 11,566,950 -0.22(-0.62%)
Oct 23, 2019 34.57 35.65 34.22 35.33 12,890,451 +0.51(+1.46%)
Oct 22, 2019 33.76 35.19 33.46 34.82 17,714,953 +1.23(+3.66%)
Oct 21, 2019 32.22 33.80 32.22 33.59 16,563,081 +1.28(+3.96%)
Oct 18, 2019 32.19 33.20 32.09 32.31 17,221,600 +0.42(+1.32%)
Oct 17, 2019 32.22 32.31 31.77 31.89 15,747,655 -0.06(-0.19%)
Oct 16, 2019 32.80 33.07 31.95 31.95 22,060,915 -0.86(-2.62%)
Oct 15, 2019 32.47 33.51 32.36 32.81 8,981,584 +0.24(+0.74%)
Oct 14, 2019 31.99 32.83 31.74 32.57 9,343,070 +0.09(+0.28%)
Oct 11, 2019 31.50 32.92 31.27 32.48 12,695,800 +1.41(+4.54%)
Oct 10, 2019 31.01 31.39 30.70 31.07 12,807,557 +0.17(+0.55%)
Oct 09, 2019 30.94 31.16 30.72 30.90 12,331,532 +0.19(+0.62%)
Oct 08, 2019 31.49 31.86 30.65 30.71 17,231,628 -1.09(-3.43%)
Oct 07, 2019 32.11 32.62 31.79 31.80 16,075,442 -0.08(-0.25%)
Oct 04, 2019 32.08 32.41 31.69 31.88 10,564,900 -0.17(-0.53%)
Oct 03, 2019 31.59 32.31 31.46 32.05 11,615,848 +0.29(+0.91%)
Oct 02, 2019 32.64 32.75 31.65 31.76 13,551,395 -0.94(-2.87%)
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.