FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
32.81 USD  +0.24 (+0.74%)
Official Closing Price  /  Updated: 7:15 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 109.58 109.93 107.94 108.39 7,558,391 -1.88(-1.70%)
Jul 30, 2014 111.53 111.97 109.86 110.27 5,750,662 -0.85(-0.76%)
Jul 29, 2014 112.20 112.61 111.12 111.12 3,985,117 -0.77(-0.69%)
Jul 28, 2014 111.93 112.27 110.90 111.89 4,810,967 +0.11(+0.10%)
Jul 25, 2014 112.75 112.90 111.67 111.78 5,837,514 -1.32(-1.17%)
Jul 24, 2014 112.30 113.29 112.22 113.10 4,750,620 +0.99(+0.88%)
Jul 23, 2014 113.59 113.59 111.93 112.11 4,738,062 -1.30(-1.15%)
Jul 22, 2014 113.74 114.15 113.26 113.41 4,173,670 +0.37(+0.33%)
Jul 21, 2014 112.38 113.97 112.36 113.04 4,426,186 +0.68(+0.61%)
Jul 18, 2014 113.50 113.65 110.77 112.36 9,058,774 -2.28(-1.99%)
Jul 17, 2014 115.65 115.65 114.00 114.64 5,344,215 -1.24(-1.07%)
Jul 16, 2014 115.00 115.90 114.31 115.88 5,303,076 +1.42(+1.24%)
Jul 15, 2014 114.45 115.75 113.55 114.46 6,472,416 -1.48(-1.28%)
Jul 14, 2014 114.82 116.06 114.73 115.94 5,156,172 +1.24(+1.08%)
Jul 11, 2014 115.31 115.46 114.13 114.70 4,832,100 -0.70(-0.61%)
Jul 10, 2014 115.84 116.38 114.80 115.40 5,112,059 -1.56(-1.33%)
Jul 09, 2014 117.27 117.32 116.14 116.96 6,769,369 +0.21(+0.18%)
Jul 08, 2014 117.05 117.35 116.24 116.75 6,439,183 -0.68(-0.58%)
Jul 07, 2014 117.34 117.63 116.71 117.43 4,887,446 -0.07(-0.06%)
Jul 03, 2014 117.74 117.50 117.50 117.50 3,574,000 -0.23(-0.20%)
Jul 02, 2014 117.98 118.25 117.19 117.73 4,317,072 -0.12(-0.10%)
Jul 01, 2014 118.30 118.76 117.35 117.85 6,640,520 -0.10(-0.08%)
Jun 30, 2014 117.49 118.13 117.03 117.95 6,529,305 +0.15(+0.13%)
Jun 27, 2014 115.94 117.80 115.25 117.80 7,831,546 +1.68(+1.45%)
Jun 26, 2014 114.92 117.56 114.70 116.12 14,224,405 +2.27(+1.99%)
Jun 25, 2014 106.85 114.44 106.85 113.85 17,540,014 +6.87(+6.42%)
Jun 24, 2014 108.85 109.50 106.78 106.98 5,757,146 -1.92(-1.76%)
Jun 23, 2014 109.29 109.42 108.42 108.90 4,284,124 +0.07(+0.06%)
Jun 20, 2014 108.04 109.75 107.85 108.83 8,861,215 +1.23(+1.14%)
Jun 19, 2014 107.15 107.99 106.77 107.60 5,892,874 +0.52(+0.49%)
Jun 18, 2014 106.09 107.17 105.44 107.08 6,116,202 +0.98(+0.92%)
Jun 17, 2014 106.66 107.19 106.01 106.10 4,320,704 -0.95(-0.89%)
Jun 16, 2014 107.80 107.88 106.63 107.05 4,088,076 -1.20(-1.11%)
Jun 13, 2014 106.90 108.27 106.02 108.25 4,752,360 +1.92(+1.81%)
Jun 12, 2014 106.84 108.08 106.14 106.33 5,847,509 -0.21(-0.20%)
Jun 11, 2014 106.26 107.01 106.00 106.54 3,199,115 +0.01(+0.01%)
Jun 10, 2014 106.21 107.21 106.13 106.53 4,144,971 +0.54(+0.51%)
Jun 06, 2014 104.46 105.99 104.14 105.99 6,205,857 +2.08(+2.00%)
Jun 05, 2014 103.64 104.10 103.16 103.91 4,055,636 +0.19(+0.18%)
Jun 04, 2014 103.52 103.80 102.91 103.72 4,810,195 -0.13(-0.13%)
Jun 03, 2014 103.93 103.96 102.92 103.85 3,501,122 -0.06(-0.06%)
Jun 02, 2014 104.07 104.68 103.21 103.91 3,747,991 -0.13(-0.12%)
May 30, 2014 103.69 104.21 103.20 104.04 4,642,430 +0.18(+0.17%)
May 29, 2014 102.34 104.12 102.30 103.86 4,783,948 +1.99(+1.95%)
May 28, 2014 102.40 102.51 101.02 101.87 3,659,972 -0.29(-0.28%)
May 27, 2014 101.91 102.34 101.50 102.16 3,660,348 +0.77(+0.76%)
May 23, 2014 101.60 101.39 101.39 101.39 4,463,200 -0.41(-0.40%)
May 22, 2014 101.45 101.95 101.21 101.80 2,503,448 +0.22(+0.21%)
May 21, 2014 100.84 101.74 100.81 101.58 4,112,541 +1.19(+1.19%)
May 20, 2014 100.03 100.92 99.97 100.39 3,904,126 +0.10(+0.10%)
May 19, 2014 99.37 100.44 99.26 100.29 4,095,864 +0.70(+0.70%)
May 16, 2014 99.20 99.83 98.50 99.59 4,965,064 +0.09(+0.09%)
May 15, 2014 100.36 100.36 98.34 99.50 6,593,673 -1.24(-1.23%)
May 14, 2014 100.26 101.23 100.26 100.74 5,134,087 +0.49(+0.49%)
May 13, 2014 100.28 100.82 99.76 100.25 4,506,693 -0.04(-0.04%)
May 12, 2014 100.65 100.77 99.93 100.29 4,064,973 +0.07(+0.07%)
May 09, 2014 100.27 100.52 99.68 100.22 4,659,653 -0.06(-0.06%)
May 08, 2014 101.84 102.12 100.17 100.28 4,374,904 -1.60(-1.57%)
May 07, 2014 101.28 102.08 100.81 101.88 4,075,245 +0.88(+0.87%)
May 06, 2014 101.05 101.50 100.62 101.00 4,552,423 -0.10(-0.10%)
May 05, 2014 100.65 101.67 100.49 101.10 3,107,600 +0.07(+0.07%)
May 02, 2014 101.39 101.72 100.71 101.03 4,471,181 +0.23(+0.23%)
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.