FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
21.84 USD  +1.52 (+7.45%)
Streaming Delayed Price  /  Updated: 2:20 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 80.86 80.86 80.00 80.36 7,842,032 -0.70(-0.86%)
Feb 27, 2017 80.23 81.82 80.16 81.06 8,032,672 +0.91(+1.14%)
Feb 24, 2017 79.66 80.40 79.48 80.15 5,464,147 -0.32(-0.40%)
Feb 23, 2017 80.47 80.71 79.88 80.47 5,753,855 +0.77(+0.97%)
Feb 22, 2017 80.38 80.54 79.66 79.70 5,904,956 -0.98(-1.21%)
Feb 21, 2017 81.48 81.55 80.60 80.68 4,746,114 +0.03(+0.04%)
Feb 17, 2017 80.65 80.65 80.65 0 -0.48(-0.59%)
Feb 16, 2017 82.13 82.17 81.00 81.13 5,097,946 -0.62(-0.76%)
Feb 15, 2017 82.00 82.37 81.62 81.75 4,947,413 -0.71(-0.86%)
Feb 14, 2017 82.04 82.50 81.54 82.46 4,672,294 +0.64(+0.78%)
Feb 13, 2017 81.75 82.13 81.49 81.82 4,132,987 -0.34(-0.41%)
Feb 10, 2017 81.98 82.71 81.85 82.16 6,199,901 +0.95(+1.17%)
Feb 09, 2017 81.12 81.76 81.16 81.21 6,119,023 +0.09(+0.11%)
Feb 08, 2017 80.61 81.19 79.52 81.12 5,365,804 +0.05(+0.06%)
Feb 07, 2017 81.21 81.74 80.49 81.07 5,841,749 -0.62(-0.76%)
Feb 06, 2017 82.55 82.97 81.46 81.69 5,957,681 -0.81(-0.98%)
Feb 03, 2017 82.64 83.21 82.39 82.50 5,083,988 +0.06(+0.07%)
Feb 02, 2017 83.60 83.61 81.57 82.44 8,857,399 -0.73(-0.88%)
Feb 01, 2017 84.06 84.44 82.69 83.17 5,193,448 -0.54(-0.65%)
Jan 31, 2017 83.90 84.21 83.11 83.71 4,567,889 +0.10(+0.12%)
Jan 30, 2017 84.17 84.47 83.19 83.61 5,550,629 -0.89(-1.05%)
Jan 27, 2017 84.86 85.19 84.31 84.50 4,758,177 -0.38(-0.45%)
Jan 26, 2017 85.93 86.05 84.43 84.88 5,624,153 -0.63(-0.74%)
Jan 25, 2017 85.08 85.69 84.65 85.51 5,938,276 +0.93(+1.10%)
Jan 24, 2017 84.39 84.90 83.80 84.58 6,021,574 +0.31(+0.37%)
Jan 23, 2017 85.85 85.93 83.90 84.27 6,867,550 -2.22(-2.57%)
Jan 20, 2017 87.12 87.78 85.57 86.49 10,368,649 -0.71(-0.81%)
Jan 19, 2017 87.05 87.84 86.91 87.20 7,260,472 -0.28(-0.32%)
Jan 18, 2017 85.79 87.54 85.79 87.48 8,744,867 +1.05(+1.21%)
Jan 17, 2017 84.81 86.53 84.80 86.43 5,795,345 +1.61(+1.90%)
Jan 13, 2017 84.82 84.82 84.82 0 -0.51(-0.60%)
Jan 12, 2017 85.69 85.70 84.65 85.33 4,286,613 -0.33(-0.39%)
Jan 11, 2017 84.99 85.81 84.62 85.66 4,149,615 +1.06(+1.25%)
Jan 10, 2017 85.69 85.71 84.58 84.60 4,306,226 -1.17(-1.36%)
Jan 09, 2017 85.99 86.40 85.43 85.77 4,336,479 -0.71(-0.82%)
Jan 06, 2017 85.48 86.83 84.84 86.48 5,689,898 +1.18(+1.38%)
Jan 05, 2017 85.58 85.87 85.19 85.30 4,543,006 -0.13(-0.15%)
Jan 04, 2017 85.00 85.71 84.54 85.43 4,624,370 +0.63(+0.74%)
Jan 03, 2017 84.86 85.11 83.71 84.80 6,637,725 +0.85(+1.01%)
Dec 30, 2016 83.95 83.95 83.95 0 -0.25(-0.30%)
Dec 29, 2016 84.26 84.85 83.79 84.20 3,534,967 -0.43(-0.51%)
Dec 28, 2016 85.28 85.48 84.41 84.63 4,222,687 -0.81(-0.95%)
Dec 27, 2016 85.80 85.95 85.23 85.44 2,634,175 -0.07(-0.08%)
Dec 23, 2016 85.51 85.51 85.51 0 -0.87(-1.01%)
Dec 22, 2016 85.79 87.00 85.59 86.38 3,991,717 +0.22(+0.26%)
Dec 21, 2016 85.57 86.26 85.06 86.16 4,825,856 +0.88(+1.03%)
Dec 20, 2016 85.61 85.88 85.03 85.28 5,185,559 +0.16(+0.19%)
Dec 19, 2016 85.40 85.70 84.97 85.12 3,155,857 -0.38(-0.44%)
Dec 16, 2016 85.50 85.54 84.98 85.50 9,524,774 +0.22(+0.26%)
Dec 15, 2016 84.50 85.69 84.30 85.28 6,170,778 +0.12(+0.14%)
Dec 14, 2016 85.53 86.46 84.81 85.16 5,858,298 -0.97(-1.13%)
Dec 13, 2016 85.73 86.72 85.05 86.13 6,161,848 +1.12(+1.32%)
Dec 12, 2016 86.09 86.82 84.67 85.01 8,233,556 +0.23(+0.27%)
Dec 09, 2016 84.87 84.98 83.94 84.78 4,828,984 +0.31(+0.37%)
Dec 08, 2016 84.44 84.76 83.80 84.47 4,848,437 +0.12(+0.14%)
Dec 07, 2016 84.05 84.80 83.56 84.35 5,138,897 +0.39(+0.46%)
Dec 06, 2016 83.76 84.29 83.16 83.96 4,878,642 -0.47(-0.56%)
Dec 05, 2016 84.92 85.18 84.23 84.43 5,976,148 -0.58(-0.68%)
Dec 02, 2016 84.60 85.44 84.26 85.01 5,090,285 +0.40(+0.47%)
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.