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 (%)
Jul 31, 2018 67.63 67.89 67.08 67.52 5,986,888 -0.06(-0.09%)
Jul 30, 2018 67.51 68.30 67.31 67.58 5,816,837 +0.54(+0.81%)
Jul 27, 2018 66.33 67.40 66.33 67.04 6,080,600 +0.18(+0.27%)
Jul 26, 2018 66.22 67.02 65.52 66.86 6,497,228 +1.08(+1.64%)
Jul 25, 2018 65.60 65.86 64.73 65.78 7,661,556 +0.26(+0.40%)
Jul 24, 2018 66.01 66.41 65.39 65.52 8,871,989 -0.22(-0.33%)
Jul 23, 2018 66.60 65.47 65.74 8,542,785 -0.35(-0.53%)
Jul 20, 2018 66.92 66.03 66.09 7,766,048 -0.83(-1.24%)
Jul 19, 2018 66.60 67.55 66.50 66.92 7,048,258 -0.14(-0.21%)
Jul 18, 2018 66.40 67.45 65.89 67.06 6,493,128 +0.32(+0.48%)
Jul 17, 2018 67.09 67.20 66.36 66.74 6,614,095 -0.68(-1.01%)
Jul 16, 2018 67.09 67.52 66.86 67.42 4,544,206 -0.66(-0.97%)
Jul 13, 2018 67.75 68.34 67.41 68.08 4,606,968 +0.61(+0.90%)
Jul 12, 2018 68.65 68.71 67.00 67.47 6,216,440 -0.87(-1.27%)
Jul 11, 2018 68.63 69.28 68.10 68.34 7,495,949 -1.15(-1.65%)
Jul 10, 2018 68.90 69.60 68.76 69.49 6,340,663 +1.15(+1.68%)
Jul 09, 2018 67.50 68.62 67.50 68.34 5,229,397 +1.31(+1.95%)
Jul 06, 2018 65.96 67.25 65.73 67.03 4,306,028 +0.60(+0.90%)
Jul 05, 2018 66.38 66.95 65.94 66.43 6,485,929 +0.59(+0.90%)
Jul 03, 2018 65.84 65.84 65.84 0 +0.63(+0.97%)
Jul 02, 2018 66.45 66.72 65.01 65.21 9,404,674 -1.82(-2.72%)
Jun 29, 2018 67.02 67.85 67.01 67.03 5,352,146 +0.02(+0.03%)
Jun 28, 2018 67.11 67.23 66.27 67.01 5,826,770 +0.20(+0.30%)
Jun 27, 2018 66.74 67.69 66.46 66.81 6,855,463 +0.79(+1.20%)
Jun 26, 2018 65.40 66.29 65.04 66.02 5,617,421 +0.59(+0.90%)
Jun 25, 2018 66.29 66.36 64.90 65.43 7,608,674 -1.15(-1.73%)
Jun 22, 2018 67.13 67.95 66.40 66.58 11,217,332 +1.79(+2.76%)
Jun 21, 2018 65.42 65.57 64.51 64.79 6,371,411 -0.76(-1.16%)
Jun 20, 2018 65.94 66.07 65.28 65.55 7,567,173 -0.15(-0.23%)
Jun 19, 2018 66.01 66.15 65.20 65.70 11,577,795 -1.34(-2.00%)
Jun 18, 2018 66.26 67.30 66.20 67.04 6,109,692 +0.21(+0.31%)
Jun 15, 2018 68.33 66.54 66.83 15,094,671 -1.50(-2.20%)
Jun 14, 2018 68.16 68.57 67.66 68.33 7,102,182 +0.36(+0.53%)
Jun 13, 2018 67.76 68.75 67.43 67.97 7,158,758 -0.63(-0.92%)
Jun 12, 2018 70.00 70.47 68.13 68.60 9,663,803 -1.27(-1.82%)
Jun 11, 2018 69.48 70.44 69.11 69.87 6,970,694 +0.44(+0.63%)
Jun 08, 2018 69.90 70.09 68.96 69.43 5,125,217 -0.17(-0.24%)
Jun 07, 2018 69.37 70.29 69.13 69.60 8,330,565 +0.71(+1.03%)
Jun 06, 2018 69.06 68.07 68.89 6,387,809 +0.43(+0.63%)
Jun 05, 2018 68.49 68.86 67.90 68.46 7,057,977 -0.61(-0.88%)
Jun 04, 2018 69.16 69.49 68.68 69.07 8,104,158 +0.11(+0.16%)
Jun 01, 2018 68.64 69.08 68.37 68.96 6,512,772 +0.29(+0.42%)
May 31, 2018 69.08 69.32 68.25 68.67 8,321,289 -0.81(-1.17%)
May 30, 2018 68.72 69.82 68.45 69.48 7,710,155 +1.41(+2.07%)
May 29, 2018 67.63 68.37 67.17 68.07 8,367,687 -0.53(-0.77%)
May 25, 2018 68.60 68.60 68.60 0 -2.62(-3.68%)
May 24, 2018 72.60 72.72 71.09 71.22 8,648,436 -2.23(-3.04%)
May 23, 2018 73.00 73.47 72.35 73.45 5,737,169 -0.28(-0.38%)
May 22, 2018 75.00 75.25 73.39 73.73 5,881,038 -1.30(-1.73%)
May 21, 2018 74.77 75.06 73.96 75.03 4,640,944 +0.74(+1.00%)
May 18, 2018 74.19 74.86 74.16 74.29 5,715,379 -0.14(-0.19%)
May 17, 2018 73.50 75.43 73.48 74.43 10,825,677 +1.32(+1.81%)
May 16, 2018 71.60 73.21 71.60 73.11 7,121,659 +1.51(+2.11%)
May 15, 2018 71.50 71.75 70.91 71.60 3,571,595 +0.00(+0.00%)
May 14, 2018 71.18 72.05 71.17 71.60 5,142,354 +0.52(+0.73%)
May 11, 2018 71.33 71.53 70.87 71.08 5,449,204 -0.04(-0.06%)
May 10, 2018 71.42 71.57 70.24 71.12 5,650,238 +0.24(+0.34%)
May 09, 2018 70.51 71.78 70.42 70.88 7,774,427 +1.34(+1.93%)
May 08, 2018 69.45 69.62 67.70 69.54 6,140,650 +0.33(+0.48%)
May 07, 2018 69.24 70.84 69.08 69.21 6,395,798 +0.42(+0.61%)
May 04, 2018 67.49 69.18 67.13 68.79 5,620,890 +1.07(+1.58%)
May 03, 2018 68.49 68.58 66.89 67.72 6,563,358 -0.94(-1.37%)
May 02, 2018 67.98 69.18 67.90 68.66 6,459,714 +0.26(+0.38%)
May 01, 2018 68.11 68.42 67.08 68.40 6,197,586 -0.16(-0.23%)
Apr 30, 2018 69.00 69.38 68.43 68.56 6,249,874 -0.52(-0.75%)
Apr 27, 2018 69.06 69.70 68.90 69.08 4,559,502 -0.39(-0.56%)
Apr 26, 2018 69.48 70.10 69.18 69.47 8,144,962 +0.37(+0.54%)
Apr 25, 2018 67.98 69.27 67.88 69.10 5,993,322 +0.82(+1.20%)
Apr 24, 2018 69.06 69.80 67.72 68.28 7,474,426 -0.63(-0.91%)
Apr 23, 2018 68.70 68.97 67.51 68.91 6,791,094 -0.32(-0.46%)
Apr 20, 2018 70.81 71.25 68.63 69.23 9,967,395 -1.05(-1.49%)
Apr 19, 2018 70.37 70.92 69.70 70.28 7,181,294 -0.06(-0.09%)
Apr 18, 2018 69.62 71.00 69.55 70.34 8,639,948 +1.68(+2.45%)
Apr 17, 2018 68.52 68.98 67.95 68.66 6,490,443 +0.14(+0.20%)
Apr 16, 2018 68.28 68.74 67.43 68.52 9,026,359 +0.57(+0.84%)
Apr 13, 2018 67.59 68.10 67.31 67.95 7,853,453 +0.39(+0.58%)
Apr 12, 2018 67.68 68.04 67.21 67.56 5,845,331 +0.01(+0.01%)
Apr 11, 2018 66.62 67.98 66.38 67.55 8,141,831 +0.84(+1.26%)
Apr 10, 2018 65.45 67.43 65.25 66.71 8,423,689 +2.45(+3.81%)
Apr 09, 2018 64.78 65.08 64.11 64.26 6,369,732 -0.10(-0.16%)
Apr 06, 2018 65.54 65.54 63.45 64.36 7,515,858 -1.41(-2.14%)
Apr 05, 2018 65.12 66.39 65.07 65.77 5,730,905 +0.96(+1.48%)
Apr 04, 2018 63.50 64.99 63.07 64.81 6,645,738 +0.02(+0.03%)
Apr 03, 2018 63.93 64.85 62.69 64.79 8,843,620 +1.31(+2.06%)
Apr 02, 2018 64.37 64.66 62.02 63.48 7,598,551 -1.30(-2.01%)
Mar 29, 2018 64.78 64.78 64.78 0 +1.57(+2.48%)
Mar 28, 2018 64.35 64.63 62.67 63.21 7,702,872 -1.27(-1.97%)
Mar 27, 2018 64.91 66.09 63.97 64.48 6,317,736 +0.02(+0.03%)
Mar 26, 2018 64.85 65.22 63.56 64.46 7,385,798 +0.32(+0.50%)
Mar 23, 2018 65.54 66.70 64.00 64.14 8,622,061 -1.38(-2.11%)
Mar 22, 2018 66.75 66.97 65.19 65.52 7,499,032 -2.22(-3.28%)
Mar 21, 2018 65.92 68.27 65.78 67.74 7,240,199 +2.18(+3.33%)
Mar 20, 2018 65.13 66.10 65.13 65.56 5,446,309 +0.86(+1.33%)
Mar 19, 2018 66.09 66.12 64.14 64.70 6,097,487 -1.40(-2.12%)
Mar 16, 2018 65.37 66.64 65.32 66.10 9,394,295 +0.75(+1.15%)
Mar 15, 2018 66.60 66.90 65.01 65.35 6,309,430 -1.08(-1.63%)
Mar 14, 2018 67.28 67.65 66.26 66.43 5,963,242 -0.71(-1.06%)
Mar 13, 2018 68.34 68.46 66.76 67.14 6,964,257 -0.95(-1.40%)
Mar 12, 2018 68.73 69.21 67.85 68.09 5,226,739 -0.69(-1.00%)
Mar 09, 2018 67.29 69.07 67.25 68.78 8,309,669 +2.04(+3.06%)
Mar 08, 2018 66.34 66.78 65.78 66.74 6,010,940 +0.51(+0.77%)
Mar 07, 2018 65.22 66.23 5,851,820 -0.40(-0.60%)
Mar 06, 2018 66.84 67.12 66.09 66.63 5,129,291 +0.47(+0.71%)
Mar 05, 2018 64.93 66.59 64.91 66.16 5,274,293 +0.69(+1.05%)
Mar 02, 2018 64.65 65.71 63.90 65.47 6,797,168 +0.25(+0.38%)
Mar 01, 2018 65.49 66.72 65.03 65.22 9,672,155 -0.42(-0.64%)
Feb 28, 2018 67.39 67.68 65.62 65.64 10,143,511 -1.27(-1.90%)
Feb 27, 2018 67.30 69.05 66.86 66.91 8,735,789 +0.18(+0.27%)
Feb 26, 2018 67.15 67.27 66.30 66.73 6,604,847 +0.23(+0.35%)
Feb 23, 2018 65.30 66.70 65.07 66.50 7,652,020 +1.54(+2.37%)
Feb 22, 2018 64.70 64.96 8,385,965 +0.56(+0.87%)
Feb 21, 2018 65.35 66.09 64.38 64.40 7,845,576 -1.21(-1.84%)
Feb 20, 2018 66.71 67.16 65.26 65.61 6,840,734 -0.67(-1.01%)
Feb 16, 2018 66.28 66.28 66.28 0 +0.07(+0.11%)
Feb 15, 2018 66.25 66.25 64.90 66.21 8,772,579 +0.34(+0.52%)
Feb 14, 2018 65.34 66.27 64.57 65.87 13,020,092 -0.05(-0.08%)
Feb 13, 2018 66.63 66.86 65.88 65.92 7,959,480 -0.92(-1.38%)
Feb 12, 2018 66.37 67.68 66.27 66.84 11,375,555 +1.65(+2.53%)
Feb 09, 2018 68.18 68.18 63.37 65.19 19,725,618 -2.21(-3.28%)
Feb 08, 2018 69.80 69.90 67.35 67.40 12,070,286 -2.35(-3.37%)
Feb 07, 2018 71.15 71.64 69.62 69.75 7,337,119 -1.29(-1.82%)
Feb 06, 2018 69.51 72.56 69.23 71.04 12,384,817 -0.62(-0.87%)
Feb 05, 2018 72.85 74.38 70.59 71.66 11,236,215 -2.03(-2.75%)
Feb 02, 2018 74.88 75.25 73.36 73.69 9,066,579 -1.82(-2.41%)
Feb 01, 2018 73.79 75.56 73.79 75.51 8,671,254 +1.93(+2.62%)
Jan 31, 2018 74.89 74.95 73.11 73.58 10,198,344 -0.96(-1.29%)
Jan 30, 2018 75.40 75.76 73.93 74.54 11,369,686 -1.84(-2.41%)
Jan 29, 2018 77.09 77.40 76.10 76.38 7,875,477 -1.23(-1.58%)
Jan 26, 2018 77.69 78.18 77.39 77.61 6,055,329 +0.28(+0.36%)
Jan 25, 2018 78.98 79.09 77.23 77.33 7,140,846 -0.85(-1.09%)
Jan 24, 2018 78.96 79.25 77.67 78.18 10,368,648 -1.03(-1.30%)
Jan 23, 2018 79.82 80.32 78.58 79.21 9,331,690 -0.58(-0.73%)
Jan 22, 2018 77.04 79.88 76.84 79.79 13,190,670 +3.37(+4.41%)
Jan 19, 2018 75.00 77.18 74.25 76.42 13,389,800 +0.05(+0.07%)
Jan 18, 2018 76.57 77.47 75.69 76.37 10,586,872 -0.84(-1.09%)
Jan 17, 2018 77.00 77.79 76.41 77.21 8,007,108 +0.04(+0.05%)
Jan 16, 2018 77.75 78.00 76.95 77.17 11,788,055 -0.80(-1.03%)
Jan 12, 2018 77.97 77.97 77.97 0 +0.92(+1.19%)
Jan 11, 2018 75.67 77.22 75.42 77.05 10,246,242 +1.45(+1.92%)
Jan 10, 2018 76.07 74.90 75.60 10,017,188 +0.70(+0.93%)
Jan 09, 2018 74.78 75.29 74.56 74.90 9,312,202 +0.10(+0.13%)
Jan 08, 2018 73.35 74.92 72.71 74.80 9,777,505 +1.20(+1.63%)
Jan 05, 2018 72.95 73.68 72.25 73.60 8,552,681 +0.50(+0.68%)
Jan 04, 2018 71.76 73.19 71.26 73.10 12,251,643 +1.77(+2.48%)
Jan 03, 2018 69.97 71.64 69.13 71.33 9,528,928 +1.81(+2.60%)
Jan 02, 2018 68.07 69.83 67.64 69.52 8,677,383 +2.13(+3.16%)
Dec 29, 2017 67.39 67.39 67.39 0 -0.07(-0.10%)
Dec 28, 2017 67.95 68.22 67.29 67.46 4,386,774 -0.46(-0.68%)
Dec 27, 2017 67.76 68.40 67.61 67.92 7,105,882 +0.31(+0.46%)
Dec 26, 2017 67.50 68.08 67.42 67.61 5,027,695 +0.17(+0.25%)
Dec 22, 2017 67.66 68.33 67.16 67.44 6,695,908 -0.42(-0.62%)
Dec 21, 2017 65.48 68.32 65.25 67.86 15,940,190 +2.58(+3.95%)
Dec 20, 2017 64.44 65.51 64.25 65.28 9,227,525 +0.89(+1.38%)
Dec 19, 2017 63.79 64.98 63.58 64.39 8,947,766 +0.79(+1.24%)
Dec 18, 2017 62.29 64.04 62.25 63.60 10,712,563 +1.51(+2.43%)
Dec 15, 2017 62.72 62.95 62.01 62.09 15,834,718 -0.28(-0.45%)
Dec 14, 2017 62.95 63.35 62.36 62.37 8,518,315 -0.93(-1.47%)
Dec 13, 2017 64.12 64.53 63.28 63.30 7,437,404 -0.88(-1.37%)
Dec 12, 2017 64.18 65.00 64.10 64.18 6,487,799 -0.38(-0.59%)
Dec 11, 2017 63.38 64.94 63.01 64.56 10,570,472 +1.02(+1.61%)
Dec 08, 2017 62.38 63.54 62.10 63.54 11,030,077 +1.47(+2.37%)
Dec 07, 2017 62.06 62.51 61.96 62.07 7,862,521 +0.00(+0.00%)
Dec 06, 2017 63.28 63.28 61.78 62.07 9,298,667 -1.38(-2.17%)
Dec 05, 2017 64.02 65.00 63.44 63.45 8,206,812 -1.15(-1.78%)
Dec 04, 2017 64.79 65.99 64.48 64.60 9,500,661 -0.13(-0.20%)
Dec 01, 2017 63.23 65.13 63.02 64.73 11,963,967 +1.88(+2.99%)
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%)
Sep 01, 2017 63.20 63.92 62.97 63.35 4,907,449 -0.16(-0.25%)
Aug 31, 2017 63.60 63.78 63.17 63.51 5,833,318 +0.12(+0.19%)
Aug 30, 2017 63.40 63.76 63.07 63.39 4,628,869 -0.11(-0.17%)
Aug 29, 2017 63.26 63.62 62.81 63.50 4,076,229 +0.05(+0.08%)
Aug 28, 2017 63.84 64.08 63.00 63.45 4,505,525 -0.43(-0.67%)
Aug 25, 2017 63.11 64.13 62.99 63.88 5,712,609 +1.00(+1.59%)
Aug 24, 2017 63.10 63.24 62.56 62.88 5,674,063 -0.31(-0.49%)
Aug 23, 2017 63.10 63.49 62.87 63.19 4,433,393 -0.16(-0.25%)
Aug 22, 2017 63.16 63.63 63.11 63.35 4,710,207 +0.35(+0.56%)
Aug 21, 2017 63.11 63.40 62.99 63.00 4,498,202 -0.32(-0.51%)
Aug 18, 2017 63.07 63.81 62.93 63.32 9,096,305 +0.29(+0.46%)
Aug 17, 2017 63.46 63.80 62.95 63.03 5,291,781 -0.68(-1.07%)
Aug 16, 2017 63.64 63.95 63.23 63.71 6,329,590 +0.27(+0.43%)
Aug 15, 2017 63.94 63.94 63.03 63.44 6,850,815 -0.51(-0.80%)
Aug 14, 2017 64.00 64.28 63.67 63.95 4,960,910 +0.12(+0.19%)
Aug 11, 2017 64.10 64.67 63.74 63.83 4,627,489 -0.57(-0.89%)
Aug 10, 2017 65.55 65.78 64.19 64.40 8,060,480 -1.09(-1.66%)
Aug 09, 2017 65.73 65.90 65.07 65.49 6,274,921 +0.00(+0.00%)
Aug 08, 2017 66.25 66.63 65.26 65.49 8,658,471 -1.06(-1.59%)
Aug 07, 2017 67.25 67.50 66.53 66.55 5,756,631 -0.99(-1.47%)
Aug 04, 2017 68.15 68.39 67.46 67.54 5,411,615 -0.68(-1.00%)
Aug 03, 2017 68.96 69.25 67.75 68.22 9,869,630 -0.91(-1.32%)
Aug 02, 2017 68.88 69.37 68.42 69.13 7,973,424 +0.12(+0.17%)
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.