FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.37 USD  -0.41 (-1.06%)
Official Closing Price  /  Updated: 7:56 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 110.29 109.64 109.64 109.64 4,594,700 -0.52(-0.47%)
Aug 28, 2014 110.84 110.84 110.01 110.16 3,515,954 -0.88(-0.79%)
Aug 27, 2014 111.48 112.00 110.52 111.04 4,339,652 +0.02(+0.02%)
Aug 26, 2014 110.75 111.87 110.68 111.02 4,827,919 +0.80(+0.73%)
Aug 25, 2014 109.67 110.50 109.33 110.22 4,497,387 +1.19(+1.09%)
Aug 22, 2014 109.06 109.71 108.06 109.03 4,162,703 -0.41(-0.37%)
Aug 21, 2014 109.96 109.99 108.90 109.44 4,643,025 -0.41(-0.37%)
Aug 20, 2014 109.86 110.03 108.71 109.85 4,627,380 +0.43(+0.39%)
Aug 19, 2014 109.07 109.65 108.45 109.42 6,228,949 +1.28(+1.18%)
Aug 18, 2014 109.26 109.49 107.64 108.14 7,809,826 +1.61(+1.51%)
Aug 15, 2014 106.30 106.88 105.39 106.53 5,322,493 +0.62(+0.59%)
Aug 14, 2014 107.96 108.35 105.55 105.91 5,857,636 -1.71(-1.59%)
Aug 13, 2014 108.69 109.24 107.42 107.62 4,294,660 -0.25(-0.23%)
Aug 12, 2014 108.95 109.31 107.52 107.87 4,625,041 -1.34(-1.23%)
Aug 11, 2014 108.97 110.35 108.52 109.21 5,354,754 +0.83(+0.77%)
Aug 08, 2014 107.25 108.48 107.20 108.38 4,168,918 +1.37(+1.28%)
Aug 07, 2014 107.97 108.62 106.60 107.01 4,653,097 -0.56(-0.52%)
Aug 06, 2014 106.44 108.90 106.30 107.57 5,352,929 +0.49(+0.46%)
Aug 05, 2014 108.89 108.97 106.35 107.08 6,942,310 -2.59(-2.36%)
Aug 04, 2014 108.04 110.05 107.52 109.67 5,712,752 +1.72(+1.59%)
Aug 01, 2014 107.86 109.09 106.84 107.95 6,045,807 -0.44(-0.41%)
Jul 31, 2014 109.58 109.93 107.94 108.39 7,558,391 -1.88(-1.70%)
Jul 30, 2014 111.53 111.97 109.86 110.27 5,750,662 -0.85(-0.76%)
Jul 29, 2014 112.20 112.61 111.12 111.12 3,985,117 -0.77(-0.69%)
Jul 28, 2014 111.93 112.27 110.90 111.89 4,810,967 +0.11(+0.10%)
Jul 25, 2014 112.75 112.90 111.67 111.78 5,837,514 -1.32(-1.17%)
Jul 24, 2014 112.30 113.29 112.22 113.10 4,750,620 +0.99(+0.88%)
Jul 23, 2014 113.59 113.59 111.93 112.11 4,738,062 -1.30(-1.15%)
Jul 22, 2014 113.74 114.15 113.26 113.41 4,173,670 +0.37(+0.33%)
Jul 21, 2014 112.38 113.97 112.36 113.04 4,426,186 +0.68(+0.61%)
Jul 18, 2014 113.50 113.65 110.77 112.36 9,058,774 -2.28(-1.99%)
Jul 17, 2014 115.65 115.65 114.00 114.64 5,344,215 -1.24(-1.07%)
Jul 16, 2014 115.00 115.90 114.31 115.88 5,303,076 +1.42(+1.24%)
Jul 15, 2014 114.45 115.75 113.55 114.46 6,472,416 -1.48(-1.28%)
Jul 14, 2014 114.82 116.06 114.73 115.94 5,156,172 +1.24(+1.08%)
Jul 11, 2014 115.31 115.46 114.13 114.70 4,832,100 -0.70(-0.61%)
Jul 10, 2014 115.84 116.38 114.80 115.40 5,112,059 -1.56(-1.33%)
Jul 09, 2014 117.27 117.32 116.14 116.96 6,769,369 +0.21(+0.18%)
Jul 08, 2014 117.05 117.35 116.24 116.75 6,439,183 -0.68(-0.58%)
Jul 07, 2014 117.34 117.63 116.71 117.43 4,887,446 -0.07(-0.06%)
Jul 03, 2014 117.74 117.50 117.50 117.50 3,574,000 -0.23(-0.20%)
Jul 02, 2014 117.98 118.25 117.19 117.73 4,317,072 -0.12(-0.10%)
Jul 01, 2014 118.30 118.76 117.35 117.85 6,640,520 -0.10(-0.08%)
Jun 30, 2014 117.49 118.13 117.03 117.95 6,529,305 +0.15(+0.13%)
Jun 27, 2014 115.94 117.80 115.25 117.80 7,831,546 +1.68(+1.45%)
Jun 26, 2014 114.92 117.56 114.70 116.12 14,224,405 +2.27(+1.99%)
Jun 25, 2014 106.85 114.44 106.85 113.85 17,540,014 +6.87(+6.42%)
Jun 24, 2014 108.85 109.50 106.78 106.98 5,757,146 -1.92(-1.76%)
Jun 23, 2014 109.29 109.42 108.42 108.90 4,284,124 +0.07(+0.06%)
Jun 20, 2014 108.04 109.75 107.85 108.83 8,861,215 +1.23(+1.14%)
Jun 19, 2014 107.15 107.99 106.77 107.60 5,892,874 +0.52(+0.49%)
Jun 18, 2014 106.09 107.17 105.44 107.08 6,116,202 +0.98(+0.92%)
Jun 17, 2014 106.66 107.19 106.01 106.10 4,320,704 -0.95(-0.89%)
Jun 16, 2014 107.80 107.88 106.63 107.05 4,088,076 -1.20(-1.11%)
Jun 13, 2014 106.90 108.27 106.02 108.25 4,752,360 +1.92(+1.81%)
Jun 12, 2014 106.84 108.08 106.14 106.33 5,847,509 -0.21(-0.20%)
Jun 11, 2014 106.26 107.01 106.00 106.54 3,199,115 +0.01(+0.01%)
Jun 10, 2014 106.21 107.21 106.13 106.53 4,144,971 +0.54(+0.51%)
Jun 06, 2014 104.46 105.99 104.14 105.99 6,205,857 +2.08(+2.00%)
Jun 05, 2014 103.64 104.10 103.16 103.91 4,055,636 +0.19(+0.18%)
Jun 04, 2014 103.52 103.80 102.91 103.72 4,810,195 -0.13(-0.13%)
Jun 03, 2014 103.93 103.96 102.92 103.85 3,501,122 -0.06(-0.06%)
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.