FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.54 USD  +0.11 (+0.30%)
Streaming Delayed Price  /  Updated: 8:11 AM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.23 44.35 43.22 43.57 7,984,800 -0.05(-0.11%)
Mar 28, 2019 42.49 43.68 42.33 43.62 7,419,832 +0.94(+2.20%)
Mar 27, 2019 43.03 43.28 42.38 42.68 5,253,470 -0.37(-0.86%)
Mar 26, 2019 42.92 43.72 42.77 43.05 6,500,476 +0.58(+1.37%)
Mar 25, 2019 41.76 42.55 41.72 42.47 6,388,574 +0.00(+0.00%)
Mar 22, 2019 43.75 43.97 42.31 42.47 7,892,400 -1.75(-3.96%)
Mar 21, 2019 44.11 44.39 43.78 44.22 6,168,480 -0.07(-0.16%)
Mar 20, 2019 43.23 44.60 43.08 44.29 9,512,011 +1.04(+2.40%)
Mar 19, 2019 43.78 43.99 43.09 43.25 8,834,529 -0.11(-0.25%)
Mar 18, 2019 42.70 43.65 42.47 43.36 13,457,097 +0.97(+2.29%)
Mar 15, 2019 42.70 43.16 42.34 42.39 14,145,000 -0.70(-1.62%)
Mar 14, 2019 43.15 43.50 43.05 43.09 7,934,352 -0.06(-0.14%)
Mar 13, 2019 43.01 43.30 42.83 43.15 8,822,920 +0.56(+1.31%)
Mar 12, 2019 42.15 42.92 42.12 42.59 8,230,673 +0.51(+1.21%)
Mar 11, 2019 41.79 42.32 41.44 42.08 9,494,658 +0.79(+1.91%)
Mar 08, 2019 41.73 41.79 40.88 41.29 12,739,200 -1.21(-2.85%)
Mar 07, 2019 43.42 43.46 42.45 42.50 8,083,935 -0.87(-2.01%)
Mar 06, 2019 44.51 44.71 43.20 43.37 9,948,894 -1.42(-3.17%)
Mar 05, 2019 45.20 45.27 44.31 44.79 7,391,103 -0.45(-0.99%)
Mar 04, 2019 45.43 45.66 44.57 45.24 6,946,220 +0.05(+0.11%)
Mar 01, 2019 44.22 45.19 44.22 45.19 8,811,700 +1.13(+2.56%)
Feb 28, 2019 44.46 44.54 43.42 44.06 8,846,441 -0.29(-0.65%)
Feb 27, 2019 44.40 44.78 44.08 44.35 7,442,732 +0.04(+0.09%)
Feb 26, 2019 44.80 45.15 44.26 44.31 5,852,502 -0.48(-1.07%)
Feb 25, 2019 44.33 45.01 44.25 44.79 6,033,081 +0.43(+0.97%)
Feb 22, 2019 45.08 45.14 44.19 44.36 5,716,800 -0.36(-0.81%)
Feb 21, 2019 45.86 45.95 44.60 44.72 9,527,177 -1.18(-2.57%)
Feb 20, 2019 45.35 46.35 45.35 45.90 8,562,145 +0.36(+0.79%)
Feb 19, 2019 44.52 45.80 44.44 45.54 10,037,858 +0.59(+1.31%)
Feb 15, 2019 44.63 45.10 44.47 44.95 8,174,800 +0.81(+1.84%)
Feb 14, 2019 44.28 44.52 44.12 44.14 9,666,906 -0.28(-0.63%)
Feb 13, 2019 44.17 45.13 44.07 44.42 11,035,502 +0.36(+0.82%)
Feb 12, 2019 43.86 44.36 43.74 44.06 8,981,073 +0.37(+0.85%)
Feb 11, 2019 42.48 43.74 42.46 43.69 9,541,805 +0.91(+2.13%)
Feb 08, 2019 43.32 43.50 42.23 42.78 9,173,500 -0.68(-1.56%)
Feb 07, 2019 44.69 44.87 42.90 43.46 12,647,291 -1.61(-3.57%)
Feb 06, 2019 44.97 45.22 44.78 45.07 6,945,832 -0.07(-0.16%)
Feb 05, 2019 44.60 45.27 44.39 45.14 10,414,563 +0.54(+1.21%)
Feb 04, 2019 44.22 44.65 43.88 44.60 12,770,697 +0.04(+0.09%)
Feb 01, 2019 44.40 44.97 44.20 44.56 8,583,600 +0.35(+0.79%)
Jan 31, 2019 45.00 45.01 43.73 44.21 15,454,562 -0.79(-1.76%)
Jan 30, 2019 44.17 45.04 43.94 45.00 7,960,897 +1.00(+2.27%)
Jan 29, 2019 44.68 44.84 43.84 44.00 8,096,316 -0.24(-0.54%)
Jan 28, 2019 44.27 44.55 43.77 44.24 11,225,072 -0.76(-1.69%)
Jan 25, 2019 44.00 45.05 43.98 45.00 15,924,900 +1.44(+3.31%)
Jan 24, 2019 43.49 44.38 43.19 43.56 10,990,630 +0.25(+0.58%)
Jan 23, 2019 44.06 44.19 42.71 43.31 13,749,866 -0.65(-1.48%)
Jan 22, 2019 43.89 44.27 43.32 43.96 21,523,058 -0.77(-1.72%)
Jan 18, 2019 43.85 44.94 43.00 44.73 26,638,500 +3.36(+8.12%)
Jan 17, 2019 40.89 41.74 40.53 41.37 13,616,071 +0.12(+0.29%)
Jan 16, 2019 41.50 41.74 41.20 41.25 12,430,213 -0.47(-1.13%)
Jan 15, 2019 41.84 42.20 41.43 41.72 9,339,444 +0.40(+0.97%)
Jan 14, 2019 41.10 41.57 40.99 41.32 11,803,101 -0.42(-1.01%)
Jan 11, 2019 41.11 41.77 40.69 41.74 13,330,400 +0.09(+0.22%)
Jan 10, 2019 40.93 41.84 40.75 41.65 13,165,636 +0.41(+0.99%)
Jan 09, 2019 41.26 41.62 40.74 41.24 17,862,797 +0.57(+1.40%)
Jan 08, 2019 40.77 41.00 40.23 40.67 12,976,335 +0.50(+1.24%)
Jan 07, 2019 39.21 40.47 38.95 40.17 15,676,098 +1.08(+2.76%)
Jan 04, 2019 38.30 39.23 38.03 39.09 19,506,600 +1.49(+3.96%)
Jan 03, 2019 37.31 38.59 36.86 37.60 19,982,745 +0.40(+1.08%)
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.