FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.89 USD  +1.04 (+2.90%)
Official Closing Price  /  Updated: 6:47 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 62.57 63.65 62.50 62.85 11,255,277 +0.70(+1.13%)
Nov 29, 2017 62.40 63.30 61.93 62.15 8,677,560 -0.14(-0.22%)
Nov 28, 2017 61.24 62.47 61.21 62.29 8,737,684 +0.93(+1.52%)
Nov 27, 2017 61.73 61.92 61.05 61.36 6,740,964 -0.57(-0.92%)
Nov 24, 2017 62.40 62.45 61.85 61.93 2,967,471 -0.21(-0.34%)
Nov 22, 2017 62.44 62.60 61.84 62.14 7,610,252 +0.26(+0.42%)
Nov 21, 2017 61.97 62.15 61.44 61.88 8,481,814 +0.16(+0.26%)
Nov 20, 2017 61.71 62.10 61.22 61.72 7,103,394 -0.24(-0.39%)
Nov 17, 2017 61.36 62.33 61.26 61.96 8,088,725 +0.65(+1.06%)
Nov 16, 2017 61.60 61.65 61.02 61.31 7,791,407 -0.24(-0.39%)
Nov 15, 2017 62.15 62.43 61.11 61.55 11,267,816 -1.23(-1.96%)
Nov 14, 2017 64.64 64.64 62.73 62.78 10,605,316 -2.26(-3.47%)
Nov 13, 2017 65.25 65.54 64.86 65.04 5,506,272 -0.70(-1.06%)
Nov 10, 2017 66.59 66.62 65.18 65.74 6,577,005 -1.15(-1.72%)
Nov 09, 2017 66.85 67.10 66.50 66.89 6,163,307 -0.17(-0.25%)
Nov 08, 2017 66.65 67.58 66.08 67.06 8,008,204 +0.63(+0.95%)
Nov 07, 2017 67.57 67.68 66.26 66.43 7,146,145 -0.65(-0.97%)
Nov 06, 2017 64.10 67.42 63.93 67.08 14,245,805 +3.50(+5.50%)
Nov 03, 2017 63.14 63.72 62.92 63.58 10,035,127 +0.33(+0.52%)
Nov 02, 2017 64.34 64.34 63.10 63.25 8,983,257 -1.03(-1.60%)
Nov 01, 2017 64.62 64.96 63.99 64.28 11,329,345 +0.28(+0.44%)
Oct 31, 2017 63.99 64.74 63.93 64.00 8,519,453 -0.11(-0.17%)
Oct 30, 2017 63.75 64.50 63.53 64.11 6,632,757 +0.56(+0.88%)
Oct 27, 2017 63.11 63.86 62.88 63.55 12,972,656 +0.18(+0.28%)
Oct 26, 2017 63.45 63.81 63.06 63.37 8,668,213 -0.07(-0.11%)
Oct 25, 2017 62.50 63.62 62.40 63.44 10,748,046 +1.00(+1.60%)
Oct 24, 2017 62.53 62.84 61.92 62.44 9,639,472 +0.53(+0.86%)
Oct 23, 2017 63.15 63.48 61.81 61.91 14,052,850 -1.24(-1.96%)
Oct 20, 2017 63.57 63.95 61.40 63.15 19,259,629 -1.35(-2.09%)
Oct 19, 2017 65.36 65.71 64.47 64.50 13,575,433 -1.41(-2.14%)
Oct 18, 2017 66.46 66.65 65.68 65.91 5,936,547 -0.59(-0.89%)
Oct 17, 2017 66.88 67.18 66.26 66.50 6,621,442 -0.30(-0.45%)
Oct 16, 2017 67.56 67.83 66.78 66.80 4,845,858 -0.37(-0.55%)
Oct 13, 2017 67.63 68.08 67.13 67.17 4,248,691 -0.12(-0.18%)
Oct 12, 2017 67.22 67.42 66.79 67.29 6,225,498 -0.45(-0.66%)
Oct 11, 2017 67.32 67.80 66.84 67.74 8,059,692 -0.59(-0.86%)
Oct 10, 2017 69.03 68.27 68.33 3,824,659 +0.00(+0.00%)
Oct 09, 2017 68.36 68.80 68.24 68.33 3,587,144 -0.01(-0.01%)
Oct 06, 2017 68.72 68.72 67.87 68.34 5,717,424 -0.53(-0.77%)
Oct 05, 2017 69.15 69.18 68.57 68.87 6,293,077 +0.05(+0.07%)
Oct 04, 2017 69.12 69.32 68.67 68.82 6,319,662 -0.24(-0.35%)
Oct 03, 2017 69.26 69.57 68.85 69.06 6,124,491 -0.26(-0.38%)
Oct 02, 2017 68.73 69.32 68.54 69.32 7,254,816 -0.44(-0.63%)
Sep 29, 2017 69.03 69.77 68.26 69.76 6,559,138 +0.60(+0.87%)
Sep 28, 2017 69.33 69.66 68.55 69.16 6,464,308 +0.08(+0.12%)
Sep 27, 2017 68.94 69.19 68.29 69.08 6,043,142 +0.26(+0.38%)
Sep 26, 2017 69.27 69.56 68.54 68.82 6,393,397 -0.83(-1.19%)
Sep 25, 2017 69.10 70.01 69.08 69.65 6,913,731 +0.85(+1.24%)
Sep 22, 2017 67.73 68.94 67.73 68.80 6,797,576 +0.71(+1.04%)
Sep 21, 2017 67.53 68.50 67.01 68.09 8,315,084 +0.47(+0.70%)
Sep 20, 2017 68.14 68.16 67.47 67.62 6,765,969 -0.27(-0.40%)
Sep 19, 2017 68.00 68.25 67.47 67.89 6,817,176 +0.02(+0.03%)
Sep 18, 2017 67.08 68.00 67.00 67.87 6,688,895 +0.63(+0.94%)
Sep 15, 2017 67.69 67.90 66.75 67.24 11,428,399 -0.46(-0.68%)
Sep 14, 2017 67.42 67.94 67.17 67.70 5,954,133 +0.78(+1.17%)
Sep 13, 2017 66.52 67.47 66.43 66.92 5,727,590 +0.49(+0.74%)
Sep 12, 2017 65.76 66.62 65.34 66.43 5,308,560 +0.66(+1.00%)
Sep 11, 2017 65.19 65.89 64.98 65.77 5,617,087 +0.91(+1.40%)
Sep 08, 2017 65.72 65.76 64.54 64.86 5,486,979 -1.01(-1.53%)
Sep 07, 2017 65.72 66.13 65.36 65.87 4,236,427 +0.15(+0.23%)
Sep 06, 2017 65.29 66.24 65.28 65.72 6,806,190 +0.62(+0.95%)
Sep 05, 2017 63.48 65.25 63.35 65.10 7,517,646 +1.75(+2.76%)
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.