FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
14.29 USD  +0.41 (+2.95%)
Official Closing Price  /  Updated: 7:57 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 68.50 69.01 68.05 69.01 10,292,528 +0.41(+0.60%)
Jul 31, 2017 68.44 68.79 67.69 68.60 10,621,068 +0.14(+0.20%)
Jul 28, 2017 67.54 69.04 67.50 68.46 10,545,593 +0.68(+1.00%)
Jul 27, 2017 66.96 67.80 66.39 67.78 6,968,071 +0.79(+1.18%)
Jul 26, 2017 67.48 68.16 66.72 66.99 8,350,633 -0.02(-0.03%)
Jul 25, 2017 67.00 67.55 66.93 67.01 6,947,164 +0.59(+0.89%)
Jul 24, 2017 66.68 66.84 65.85 66.42 6,210,764 -0.11(-0.17%)
Jul 21, 2017 67.80 68.96 66.20 66.53 10,910,320 -0.49(-0.73%)
Jul 20, 2017 67.77 67.90 66.76 67.02 7,457,207 -0.42(-0.62%)
Jul 19, 2017 66.13 67.64 66.10 67.44 6,642,080 +1.26(+1.90%)
Jul 18, 2017 67.31 67.32 65.98 66.18 5,359,752 -0.65(-0.97%)
Jul 17, 2017 66.75 67.54 66.65 66.83 6,438,522 -0.02(-0.03%)
Jul 14, 2017 66.50 67.09 66.37 66.85 5,340,611 +0.36(+0.54%)
Jul 13, 2017 65.47 66.54 65.44 66.49 6,252,255 +0.91(+1.39%)
Jul 12, 2017 66.52 66.59 65.34 65.58 6,497,554 -0.21(-0.32%)
Jul 11, 2017 65.35 66.24 65.07 65.79 5,534,042 +0.44(+0.67%)
Jul 10, 2017 64.82 65.68 64.78 65.35 5,873,339 +0.27(+0.41%)
Jul 07, 2017 64.99 65.18 64.15 65.08 6,743,422 -0.05(-0.08%)
Jul 06, 2017 66.16 66.50 65.01 65.13 6,503,703 -0.61(-0.93%)
Jul 05, 2017 67.26 67.26 65.34 65.74 8,872,602 -1.23(-1.84%)
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.