FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.00 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 6:52 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 80.15 80.34 78.62 79.00 8,305,907 -1.64(-2.03%)
Aug 30, 2016 81.67 81.90 80.49 80.64 7,873,565 -0.50(-0.62%)
Aug 29, 2016 80.61 81.50 80.61 81.14 3,359,038 +0.24(+0.30%)
Aug 26, 2016 81.28 82.03 80.47 80.90 4,535,379 -0.44(-0.54%)
Aug 25, 2016 81.39 81.73 81.03 81.34 3,767,057 +0.01(+0.01%)
Aug 24, 2016 81.48 81.82 81.11 81.33 4,462,525 -0.42(-0.51%)
Aug 23, 2016 82.17 82.40 81.54 81.75 4,473,691 -0.30(-0.37%)
Aug 22, 2016 82.65 82.71 81.61 82.05 5,091,604 -1.26(-1.51%)
Aug 19, 2016 83.51 83.67 82.72 83.31 5,185,639 -0.55(-0.66%)
Aug 18, 2016 82.48 83.97 82.36 83.86 5,465,773 +1.65(+2.01%)
Aug 17, 2016 81.60 82.25 81.22 82.21 3,904,473 +0.29(+0.35%)
Aug 16, 2016 81.93 82.38 81.45 81.92 3,584,383 -0.12(-0.15%)
Aug 15, 2016 81.75 82.13 81.09 82.04 4,015,962 +0.84(+1.03%)
Aug 12, 2016 81.80 82.09 80.93 81.20 3,902,402 -0.30(-0.37%)
Aug 11, 2016 81.14 82.41 80.97 81.50 4,385,446 +0.65(+0.80%)
Aug 10, 2016 82.03 82.34 80.64 80.85 3,863,108 -0.98(-1.20%)
Aug 09, 2016 83.03 83.04 81.48 81.83 4,143,731 -0.67(-0.81%)
Aug 08, 2016 81.64 82.99 81.57 82.50 6,213,903 +1.30(+1.60%)
Aug 05, 2016 80.62 81.42 80.02 81.20 6,838,614 +0.81(+1.01%)
Aug 04, 2016 79.60 80.41 79.11 80.39 8,182,488 +0.77(+0.97%)
Aug 03, 2016 78.71 79.64 78.27 79.62 5,416,202 +0.73(+0.93%)
Aug 02, 2016 78.81 78.92 77.91 78.89 6,648,313 +0.43(+0.55%)
Aug 01, 2016 79.79 79.88 78.08 78.46 8,197,403 -2.06(-2.56%)
Jul 29, 2016 78.23 80.62 78.11 80.52 6,200,576 +1.47(+1.86%)
Jul 28, 2016 79.77 80.51 78.60 79.05 5,567,296 -0.83(-1.04%)
Jul 27, 2016 80.68 80.97 79.66 79.88 8,415,139 -0.72(-0.89%)
Jul 26, 2016 79.90 80.61 78.95 80.60 11,685,204 -0.11(-0.14%)
Jul 25, 2016 81.30 81.50 80.10 80.71 11,223,374 -0.90(-1.10%)
Jul 22, 2016 80.02 81.61 78.87 81.61 10,027,496 +1.59(+1.99%)
Jul 21, 2016 80.51 81.36 79.66 80.02 6,220,644 -0.58(-0.72%)
Jul 20, 2016 79.43 80.83 78.87 80.60 5,937,862 +0.79(+0.99%)
Jul 19, 2016 79.59 80.30 79.51 79.81 5,780,682 +0.11(+0.14%)
Jul 18, 2016 78.81 79.71 78.48 79.70 4,333,637 +0.35(+0.44%)
Jul 15, 2016 79.82 79.96 79.03 79.35 4,723,392 +0.25(+0.32%)
Jul 14, 2016 79.77 79.91 78.98 79.10 3,817,559 +0.22(+0.28%)
Jul 13, 2016 79.65 80.13 78.31 78.88 5,328,662 -0.77(-0.97%)
Jul 12, 2016 79.14 80.16 78.69 79.65 6,356,305 +1.63(+2.09%)
Jul 11, 2016 79.00 79.21 77.96 78.02 4,702,826 -0.72(-0.91%)
Jul 08, 2016 78.32 78.97 77.70 78.74 4,217,360 +1.04(+1.34%)
Jul 07, 2016 78.30 79.22 77.01 77.70 4,922,481 -0.36(-0.46%)
Jul 06, 2016 77.43 78.11 76.83 78.06 4,562,841 +0.43(+0.55%)
Jul 05, 2016 78.73 78.96 76.88 77.63 5,655,739 -1.89(-2.38%)
Jul 01, 2016 79.14 79.52 79.52 79.52 4,050,100 +0.44(+0.56%)
Jun 30, 2016 77.96 79.14 77.85 79.08 4,941,269 +1.25(+1.61%)
Jun 29, 2016 77.53 78.89 77.40 77.83 5,854,512 +1.20(+1.57%)
Jun 28, 2016 75.96 76.73 75.52 76.63 5,555,340 +1.56(+2.08%)
Jun 27, 2016 75.41 75.70 74.53 75.07 7,109,484 -1.59(-2.07%)
Jun 24, 2016 76.63 77.77 76.23 76.66 9,561,456 -2.93(-3.68%)
Jun 23, 2016 78.99 79.59 78.69 79.59 4,734,419 +1.32(+1.69%)
Jun 22, 2016 79.01 79.14 78.20 78.27 5,273,519 -0.25(-0.32%)
Jun 21, 2016 77.50 78.97 77.18 78.52 5,634,786 +0.93(+1.20%)
Jun 20, 2016 78.88 79.11 77.52 77.59 5,257,223 +0.09(+0.12%)
Jun 17, 2016 76.88 77.79 76.22 77.50 6,583,912 +1.16(+1.52%)
Jun 16, 2016 76.15 76.48 74.92 76.34 6,033,091 -0.51(-0.66%)
Jun 15, 2016 77.18 77.89 76.73 76.85 5,384,763 -0.61(-0.79%)
Jun 14, 2016 77.18 77.89 76.62 77.46 5,361,854 -0.18(-0.23%)
Jun 13, 2016 78.01 78.94 77.57 77.64 5,115,367 -0.89(-1.13%)
Jun 10, 2016 78.69 79.49 78.26 78.53 5,585,088 -1.43(-1.79%)
Jun 09, 2016 79.47 80.12 79.31 79.96 5,030,232 -0.85(-1.05%)
Jun 08, 2016 80.73 81.41 80.01 80.81 6,979,853 +0.71(+0.89%)
Jun 07, 2016 79.45 80.37 79.28 80.10 8,546,417 +1.01(+1.28%)
Jun 06, 2016 76.56 79.28 76.21 79.09 8,018,658 +3.46(+4.57%)
Jun 03, 2016 75.70 76.10 74.86 75.63 4,342,153 +0.18(+0.24%)
Jun 02, 2016 75.47 75.71 74.61 75.45 4,826,763 -0.41(-0.54%)
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.