FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.27 USD  -0.68 (-1.84%)
Streaming Delayed Price  /  Updated: 1:23 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 98.02 99.18 96.16 96.52 7,732,662 -2.14(-2.17%)
Oct 31, 2014 96.80 98.80 96.54 98.66 8,297,204 +1.04(+1.07%)
Oct 30, 2014 96.88 97.91 96.03 97.62 5,104,085 +0.21(+0.22%)
Oct 29, 2014 97.87 98.42 96.45 97.41 7,380,265 +0.90(+0.93%)
Oct 28, 2014 94.23 96.75 93.54 96.51 8,323,361 +2.99(+3.20%)
Oct 27, 2014 95.31 97.24 92.45 93.52 15,254,095 -3.72(-3.83%)
Oct 24, 2014 98.20 98.20 96.28 97.24 7,489,480 -1.02(-1.04%)
Oct 23, 2014 98.21 99.40 97.07 98.26 7,767,742 +2.27(+2.36%)
Oct 22, 2014 98.18 98.66 95.93 95.99 8,319,289 -1.76(-1.80%)
Oct 21, 2014 96.96 97.75 95.67 97.75 9,185,373 +3.15(+3.33%)
Oct 20, 2014 94.52 94.94 93.93 94.60 8,209,901 +0.63(+0.67%)
Oct 17, 2014 97.31 98.44 93.08 93.97 17,948,521 +3.33(+3.67%)
Oct 16, 2014 86.75 91.22 86.00 90.64 15,421,956 +1.43(+1.60%)
Oct 15, 2014 87.90 89.78 86.20 89.21 18,304,674 +0.25(+0.28%)
Oct 14, 2014 91.10 92.52 88.21 88.96 14,772,486 -1.97(-2.17%)
Oct 13, 2014 92.83 94.23 90.74 90.93 13,965,565 -2.14(-2.30%)
Oct 10, 2014 94.10 94.53 92.13 93.07 13,970,740 -1.85(-1.95%)
Oct 09, 2014 97.96 97.97 94.70 94.92 14,845,939 -3.52(-3.58%)
Oct 08, 2014 97.70 98.53 95.75 98.44 10,521,029 +0.21(+0.21%)
Oct 07, 2014 98.18 100.18 97.55 98.23 9,579,817 -0.33(-0.33%)
Oct 06, 2014 98.38 99.82 97.63 98.56 6,062,845 +0.66(+0.67%)
Oct 03, 2014 98.24 98.45 96.55 97.90 6,807,262 +0.12(+0.12%)
Oct 02, 2014 98.14 98.45 96.80 97.78 10,864,051 -1.07(-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.