FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.95 USD  -1.42 (-3.70%)
Official Closing Price  /  Updated: 6:07 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 63.16 63.16 63.16 0 -1.18(-1.83%)
Aug 30, 2018 64.60 65.08 64.06 64.34 6,299,661 -0.15(-0.23%)
Aug 29, 2018 64.23 64.64 63.91 64.49 7,611,626 +0.42(+0.66%)
Aug 28, 2018 64.94 65.52 64.03 64.07 9,470,687 -0.78(-1.20%)
Aug 27, 2018 65.36 65.57 64.61 64.85 8,458,198 -0.40(-0.61%)
Aug 24, 2018 64.98 65.36 64.98 65.25 6,417,900 +0.60(+0.93%)
Aug 23, 2018 64.77 64.97 64.27 64.65 4,430,384 -0.44(-0.68%)
Aug 22, 2018 65.29 65.61 64.91 65.09 5,134,353 +0.33(+0.51%)
Aug 21, 2018 64.26 65.22 64.14 64.76 6,092,628 +1.26(+1.98%)
Aug 20, 2018 63.06 63.66 62.74 63.50 3,668,629 +0.67(+1.07%)
Aug 17, 2018 62.47 63.02 62.06 62.83 5,657,400 +0.34(+0.54%)
Aug 16, 2018 62.61 63.08 62.40 62.49 6,080,763 +0.20(+0.32%)
Aug 15, 2018 64.32 64.36 61.82 62.29 9,831,323 -2.51(-3.87%)
Aug 14, 2018 65.28 65.74 64.79 64.80 4,850,534 -0.17(-0.26%)
Aug 13, 2018 65.95 66.04 64.70 64.97 4,569,784 -1.07(-1.62%)
Aug 10, 2018 65.36 66.10 64.88 66.04 4,851,100 +0.64(+0.98%)
Aug 09, 2018 66.57 66.67 65.12 65.40 4,760,796 -1.01(-1.52%)
Aug 08, 2018 66.23 66.63 65.98 66.41 3,553,260 -0.27(-0.40%)
Aug 07, 2018 66.42 67.31 65.72 66.68 5,745,162 +0.94(+1.43%)
Aug 06, 2018 65.97 66.13 65.55 65.74 4,348,826 -0.15(-0.23%)
Aug 03, 2018 65.84 66.65 65.64 65.89 4,588,300 -0.05(-0.08%)
Aug 02, 2018 66.04 66.42 65.63 65.94 4,984,609 -0.72(-1.08%)
Aug 01, 2018 67.00 67.16 66.01 66.66 4,834,988 -0.86(-1.27%)
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%)
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.