FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
35.36 USD  +0.65 (+1.87%)
Official Closing Price  /  Updated: 7:54 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.85 53.01 51.24 51.31 13,091,843 -1.01(-1.93%)
Oct 30, 2018 51.36 52.55 50.82 52.32 12,235,760 +0.87(+1.69%)
Oct 29, 2018 53.20 53.20 50.80 51.45 11,124,417 -1.45(-2.74%)
Oct 26, 2018 52.56 53.84 51.84 52.90 11,131,200 -0.40(-0.75%)
Oct 25, 2018 53.78 54.25 52.76 53.30 9,849,211 +0.29(+0.55%)
Oct 24, 2018 55.51 55.61 52.97 53.01 16,957,472 -2.08(-3.78%)
Oct 23, 2018 55.62 55.75 54.48 55.09 13,516,670 -1.72(-3.03%)
Oct 22, 2018 58.45 58.61 56.17 56.81 13,371,000 -1.66(-2.84%)
Oct 19, 2018 58.00 61.19 57.59 58.47 11,348,100 +0.04(+0.07%)
Oct 18, 2018 58.82 59.31 58.08 58.43 11,211,315 -0.81(-1.37%)
Oct 17, 2018 59.25 59.53 58.68 59.24 6,484,010 -0.44(-0.74%)
Oct 16, 2018 59.89 60.13 59.52 59.68 6,309,909 +0.13(+0.22%)
Oct 15, 2018 59.40 60.11 58.86 59.55 7,302,124 +0.22(+0.37%)
Oct 12, 2018 59.78 60.14 58.30 59.33 9,737,400 +0.21(+0.36%)
Oct 11, 2018 60.32 60.58 58.65 59.12 12,620,549 -1.70(-2.80%)
Oct 10, 2018 62.78 63.04 60.67 60.82 10,394,002 -2.29(-3.63%)
Oct 09, 2018 63.19 63.65 62.30 63.11 6,410,569 +0.17(+0.27%)
Oct 08, 2018 62.22 63.08 62.09 62.94 4,725,740 -0.06(-0.10%)
Oct 05, 2018 62.75 63.36 62.44 63.00 7,358,200 +0.15(+0.24%)
Oct 04, 2018 62.69 63.29 62.30 62.85 6,920,149 +0.23(+0.37%)
Oct 03, 2018 62.15 62.90 61.59 62.62 7,315,730 +0.73(+1.18%)
Oct 02, 2018 61.30 62.10 60.87 61.89 5,660,189 +0.30(+0.49%)
Oct 01, 2018 61.20 62.37 60.88 61.59 7,666,735 +0.67(+1.10%)
Sep 28, 2018 61.03 61.71 60.86 60.92 7,206,600 -0.25(-0.41%)
Sep 27, 2018 61.14 61.69 60.40 61.17 6,552,826 +0.29(+0.48%)
Sep 26, 2018 61.91 62.17 60.80 60.88 10,408,383 -1.65(-2.64%)
Sep 25, 2018 62.20 62.88 62.07 62.53 8,517,160 +0.93(+1.51%)
Sep 24, 2018 61.82 62.08 61.40 61.60 8,715,167 +0.47(+0.77%)
Sep 21, 2018 61.75 61.84 61.13 61.13 21,545,000 -0.44(-0.71%)
Sep 20, 2018 61.95 62.27 61.56 61.57 7,364,089 +0.34(+0.56%)
Sep 19, 2018 60.83 61.71 60.51 61.23 9,367,023 +0.24(+0.39%)
Sep 18, 2018 61.62 61.97 60.95 60.99 6,779,745 +0.02(+0.03%)
Sep 17, 2018 61.59 61.67 60.68 60.97 6,825,304 -0.26(-0.42%)
Sep 14, 2018 61.00 61.56 60.76 61.23 8,059,100 +0.21(+0.34%)
Sep 13, 2018 60.71 61.31 60.43 61.02 5,983,714 +0.20(+0.33%)
Sep 12, 2018 60.70 61.60 60.70 60.82 7,931,673 +0.50(+0.83%)
Sep 11, 2018 60.08 60.80 59.43 60.32 9,781,694 +0.34(+0.57%)
Sep 10, 2018 60.00 60.78 59.96 59.98 6,954,575 +0.28(+0.47%)
Sep 07, 2018 59.79 60.19 59.25 59.70 11,056,200 -0.51(-0.85%)
Sep 06, 2018 60.80 60.96 59.80 60.21 9,683,237 -0.81(-1.33%)
Sep 05, 2018 61.47 61.55 60.19 61.02 10,127,245 -0.90(-1.45%)
Sep 04, 2018 63.06 63.14 61.74 61.92 8,286,327 -1.24(-1.96%)
Aug 31, 2018 63.16 63.16 63.16 0 -1.18(-1.83%)
Aug 30, 2018 64.60 65.08 64.06 64.34 6,299,661 -0.15(-0.23%)
Aug 29, 2018 64.23 64.64 63.91 64.49 7,611,626 +0.42(+0.66%)
Aug 28, 2018 64.94 65.52 64.03 64.07 9,470,687 -0.78(-1.20%)
Aug 27, 2018 65.36 65.57 64.61 64.85 8,458,198 -0.40(-0.61%)
Aug 24, 2018 64.98 65.36 64.98 65.25 6,417,900 +0.60(+0.93%)
Aug 23, 2018 64.77 64.97 64.27 64.65 4,430,384 -0.44(-0.68%)
Aug 22, 2018 65.29 65.61 64.91 65.09 5,134,353 +0.33(+0.51%)
Aug 21, 2018 64.26 65.22 64.14 64.76 6,092,628 +1.26(+1.98%)
Aug 20, 2018 63.06 63.66 62.74 63.50 3,668,629 +0.67(+1.07%)
Aug 17, 2018 62.47 63.02 62.06 62.83 5,657,400 +0.34(+0.54%)
Aug 16, 2018 62.61 63.08 62.40 62.49 6,080,763 +0.20(+0.32%)
Aug 15, 2018 64.32 64.36 61.82 62.29 9,831,323 -2.51(-3.87%)
Aug 14, 2018 65.28 65.74 64.79 64.80 4,850,534 -0.17(-0.26%)
Aug 13, 2018 65.95 66.04 64.70 64.97 4,569,784 -1.07(-1.62%)
Aug 10, 2018 65.36 66.10 64.88 66.04 4,851,100 +0.64(+0.98%)
Aug 09, 2018 66.57 66.67 65.12 65.40 4,760,796 -1.01(-1.52%)
Aug 08, 2018 66.23 66.63 65.98 66.41 3,553,260 -0.27(-0.40%)
Aug 07, 2018 66.42 67.31 65.72 66.68 5,745,162 +0.94(+1.43%)
Aug 06, 2018 65.97 66.13 65.55 65.74 4,348,826 -0.15(-0.23%)
Aug 03, 2018 65.84 66.65 65.64 65.89 4,588,300 -0.05(-0.08%)
Aug 02, 2018 66.04 66.42 65.63 65.94 4,984,609 -0.72(-1.08%)
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.