FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
33.96 USD  -1.81 (-5.06%)
Official Closing Price  /  Updated: 7:52 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 33.12 33.12 32.35 32.69 10,079,236 -0.51(-1.54%)
Oct 30, 2019 34.66 34.75 33.00 33.20 13,939,964 -1.59(-4.57%)
Oct 29, 2019 34.75 35.01 34.20 34.79 10,309,081 -0.23(-0.66%)
Oct 28, 2019 35.39 35.56 34.80 35.02 12,724,852 -0.07(-0.20%)
Oct 25, 2019 35.00 35.31 34.59 35.09 12,385,700 -0.02(-0.06%)
Oct 24, 2019 35.40 35.52 34.28 35.11 11,566,950 -0.22(-0.62%)
Oct 23, 2019 34.57 35.65 34.22 35.33 12,890,451 +0.51(+1.46%)
Oct 22, 2019 33.76 35.19 33.46 34.82 17,714,953 +1.23(+3.66%)
Oct 21, 2019 32.22 33.80 32.22 33.59 16,563,081 +1.28(+3.96%)
Oct 18, 2019 32.19 33.20 32.09 32.31 17,221,600 +0.42(+1.32%)
Oct 17, 2019 32.22 32.31 31.77 31.89 15,747,655 -0.06(-0.19%)
Oct 16, 2019 32.80 33.07 31.95 31.95 22,060,915 -0.86(-2.62%)
Oct 15, 2019 32.47 33.51 32.36 32.81 8,981,584 +0.24(+0.74%)
Oct 14, 2019 31.99 32.83 31.74 32.57 9,343,070 +0.09(+0.28%)
Oct 11, 2019 31.50 32.92 31.27 32.48 12,695,800 +1.41(+4.54%)
Oct 10, 2019 31.01 31.39 30.70 31.07 12,807,557 +0.17(+0.55%)
Oct 09, 2019 30.94 31.16 30.72 30.90 12,331,532 +0.19(+0.62%)
Oct 08, 2019 31.49 31.86 30.65 30.71 17,231,628 -1.09(-3.43%)
Oct 07, 2019 32.11 32.62 31.79 31.80 16,075,442 -0.08(-0.25%)
Oct 04, 2019 32.08 32.41 31.69 31.88 10,564,900 -0.17(-0.53%)
Oct 03, 2019 31.59 32.31 31.46 32.05 11,615,848 +0.29(+0.91%)
Oct 02, 2019 32.64 32.75 31.65 31.76 13,551,395 -0.94(-2.87%)
Oct 01, 2019 34.36 34.57 32.67 32.70 12,905,128 -1.47(-4.30%)
Sep 30, 2019 34.33 34.47 33.81 34.17 9,882,884 -0.16(-0.47%)
Sep 27, 2019 34.26 34.93 34.11 34.33 9,969,900 -0.21(-0.61%)
Sep 26, 2019 35.00 35.10 34.29 34.54 12,376,842 -0.70(-1.99%)
Sep 25, 2019 35.30 35.55 34.83 35.24 11,469,162 -0.32(-0.90%)
Sep 24, 2019 37.13 37.22 35.42 35.56 12,230,487 -1.77(-4.74%)
Sep 23, 2019 36.81 37.50 36.60 37.33 6,319,393 +0.03(+0.08%)
Sep 20, 2019 37.88 38.05 37.17 37.30 17,975,800 -0.46(-1.22%)
Sep 19, 2019 38.50 38.58 37.64 37.76 6,254,124 -0.27(-0.71%)
Sep 18, 2019 37.63 38.44 37.54 38.03 7,024,011 -0.14(-0.37%)
Sep 17, 2019 38.92 38.97 37.51 38.17 13,543,908 -1.14(-2.90%)
Sep 16, 2019 40.03 40.25 38.84 39.31 22,529,556 +1.98(+5.30%)
Sep 13, 2019 37.43 38.08 36.80 37.33 8,453,300 +0.43(+1.17%)
Sep 12, 2019 36.53 37.06 35.50 36.90 13,089,542 -0.42(-1.13%)
Sep 11, 2019 37.64 38.83 37.08 37.32 17,918,619 -0.14(-0.37%)
Sep 10, 2019 37.05 38.39 36.83 37.46 19,637,886 +1.23(+3.39%)
Sep 09, 2019 34.50 36.46 34.33 36.23 13,460,675 +2.03(+5.94%)
Sep 06, 2019 33.80 34.48 33.26 34.20 11,976,899 +0.14(+0.41%)
Sep 05, 2019 33.37 34.80 33.28 34.06 12,118,097 +1.08(+3.27%)
Sep 04, 2019 32.28 33.43 31.94 32.98 11,018,401 +1.26(+3.97%)
Sep 03, 2019 31.18 31.86 31.11 31.72 9,366,894 -0.71(-2.19%)
Aug 30, 2019 32.50 33.12 32.13 32.43 12,444,700 +0.17(+0.53%)
Aug 29, 2019 31.97 32.69 31.84 32.26 12,614,319 +0.64(+2.02%)
Aug 28, 2019 31.38 32.10 31.03 31.62 11,557,194 +0.37(+1.18%)
Aug 27, 2019 31.93 32.01 31.15 31.25 10,000,572 -0.34(-1.08%)
Aug 26, 2019 32.51 32.64 31.34 31.59 11,611,935 -0.44(-1.37%)
Aug 23, 2019 33.15 33.33 31.89 32.03 13,964,000 -1.68(-4.98%)
Aug 22, 2019 33.96 34.37 33.67 33.71 6,977,006 +0.02(+0.06%)
Aug 21, 2019 34.24 34.43 33.62 33.69 6,427,313 -0.21(-0.62%)
Aug 20, 2019 33.81 34.17 33.54 33.90 7,776,912 -0.20(-0.59%)
Aug 19, 2019 33.53 34.32 33.44 34.10 11,073,640 +1.38(+4.22%)
Aug 16, 2019 31.64 32.78 31.60 32.72 13,561,200 +1.07(+3.38%)
Aug 15, 2019 32.10 32.15 31.11 31.65 20,153,405 -0.69(-2.13%)
Aug 14, 2019 33.77 33.81 32.20 32.34 12,759,510 -2.29(-6.61%)
Aug 13, 2019 34.10 35.76 33.86 34.63 11,108,119 +0.36(+1.05%)
Aug 12, 2019 34.37 34.53 34.02 34.27 7,396,427 -0.26(-0.75%)
Aug 09, 2019 35.21 35.29 34.25 34.53 7,866,600 -0.68(-1.93%)
Aug 08, 2019 34.94 35.22 34.36 35.21 10,803,676 +0.47(+1.35%)
Aug 07, 2019 34.62 35.01 33.94 34.74 12,161,014 -0.72(-2.03%)
Aug 06, 2019 36.13 36.39 34.71 35.46 11,639,878 -0.53(-1.47%)
Aug 05, 2019 36.69 36.80 35.90 35.99 10,771,059 -1.43(-3.82%)
Aug 02, 2019 38.51 38.73 37.19 37.42 8,738,100 -1.09(-2.83%)
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.