Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.41 20.43 19.32 19.33 23,144,620 -1.01(-4.98%)
Nov 27, 2020 20.42 20.55 20.18 20.34 7,046,786 -0.20(-1.00%)
Nov 25, 2020 20.20 20.74 20.14 20.54 13,111,445 -0.12(-0.58%)
Nov 24, 2020 20.86 20.92 20.38 20.67 22,333,192 +0.58(+2.87%)
Nov 23, 2020 19.15 20.13 19.01 20.09 15,911,586 +1.30(+6.93%)
Nov 20, 2020 18.93 19.05 18.57 18.79 11,082,326 -0.23(-1.22%)
Nov 19, 2020 18.30 19.06 18.17 19.02 12,822,225 +0.46(+2.45%)
Nov 18, 2020 18.76 19.12 18.52 18.56 16,572,467 -0.11(-0.60%)
Nov 17, 2020 18.07 18.69 17.91 18.68 15,026,950 +0.05(+0.25%)
Nov 16, 2020 17.56 18.64 17.25 18.63 24,831,342 +1.90(+11.33%)
Nov 13, 2020 16.21 16.84 16.19 16.73 10,032,752 +0.65(+4.05%)
Nov 12, 2020 16.13 16.62 15.95 16.08 11,578,098 -0.38(-2.32%)
Nov 11, 2020 17.20 17.21 16.18 16.46 17,639,666 -0.56(-3.28%)
Nov 10, 2020 17.45 17.58 16.73 17.02 20,539,094 +0.06(+0.33%)
Nov 09, 2020 15.91 17.44 15.74 16.97 34,238,464 +2.82(+19.91%)
Nov 06, 2020 14.40 14.72 14.07 14.15 11,105,885 -0.28(-1.93%)
Nov 05, 2020 14.78 14.99 14.41 14.43 16,134,010 -0.42(-2.82%)
Nov 04, 2020 14.60 15.06 14.01 14.85 19,027,148 +0.20(+1.33%)
Nov 03, 2020 14.80 14.92 14.46 14.65 14,013,187 +0.17(+1.16%)
Nov 02, 2020 14.06 14.69 13.74 14.48 19,888,702 +0.59(+4.28%)
Oct 30, 2020 13.40 13.91 13.31 13.89 18,823,700 +0.46(+3.39%)
Oct 29, 2020 12.92 13.47 12.74 13.43 17,373,540 +0.25(+1.90%)
Oct 28, 2020 13.48 13.71 13.15 13.18 19,573,330 -0.85(-6.03%)
Oct 27, 2020 14.05 14.16 13.70 14.03 15,863,330 -0.07(-0.53%)
Oct 26, 2020 14.08 14.19 13.81 14.10 18,698,454 -0.21(-1.49%)
Oct 23, 2020 14.37 14.67 14.10 14.32 14,911,652 +0.09(+0.65%)
Oct 22, 2020 14.00 14.33 13.86 14.22 17,144,870 +0.27(+1.93%)
Oct 21, 2020 14.28 14.49 13.93 13.95 19,937,272 -0.45(-3.10%)
Oct 20, 2020 14.17 14.55 14.11 14.40 22,379,652 +0.45(+3.20%)
Oct 19, 2020 14.09 14.35 13.86 13.95 19,660,080 +0.04(+0.27%)
Oct 16, 2020 14.52 15.12 13.85 13.92 42,884,728 -1.35(-8.83%)
Oct 15, 2020 14.64 15.28 14.46 15.26 16,854,538 +0.44(+2.95%)
Oct 14, 2020 14.64 15.35 14.63 14.83 17,077,382 +0.20(+1.40%)
Oct 13, 2020 14.84 15.00 14.42 14.62 15,073,618 -0.36(-2.42%)
Oct 12, 2020 14.90 15.06 14.65 14.99 13,315,198 -0.10(-0.68%)
Oct 09, 2020 15.41 15.43 14.92 15.09 12,590,154 -0.19(-1.22%)
Oct 08, 2020 14.99 15.28 14.82 15.27 11,675,446 +0.45(+3.01%)
Oct 07, 2020 14.61 14.90 14.48 14.83 11,159,138 +0.26(+1.79%)
Oct 06, 2020 15.28 15.39 14.54 14.57 14,184,278 -0.37(-2.49%)
Oct 05, 2020 14.66 14.99 14.53 14.94 13,111,957 +0.46(+3.21%)
Oct 02, 2020 13.54 14.62 13.50 14.47 15,733,067 +0.52(+3.73%)
Oct 01, 2020 14.28 14.44 13.83 13.95 19,256,198 -0.51(-3.53%)
Sep 30, 2020 14.70 14.89 14.33 14.46 16,701,373 -0.04(-0.26%)
Sep 29, 2020 15.20 15.25 14.38 14.50 17,039,828 -0.79(-5.17%)
Sep 28, 2020 15.21 15.66 15.12 15.29 12,813,777 +0.49(+3.33%)
Sep 25, 2020 15.13 15.26 14.71 14.80 17,523,484 -0.65(-4.21%)
Sep 24, 2020 15.19 15.88 14.81 15.45 19,117,636 +0.01(+0.06%)
Sep 23, 2020 16.06 16.38 15.42 15.44 11,492,083 -0.67(-4.15%)
Sep 22, 2020 16.18 16.49 15.96 16.11 9,533,435 +0.06(+0.35%)
Sep 21, 2020 16.83 16.91 15.89 16.05 17,324,572 -1.36(-7.79%)
Sep 18, 2020 17.47 17.98 17.22 17.41 20,566,142 -0.34(-1.94%)
Sep 17, 2020 17.49 17.78 17.15 17.76 12,561,380 -0.07(-0.42%)
Sep 16, 2020 17.24 18.03 16.94 17.83 15,253,723 +0.91(+5.38%)
Sep 15, 2020 16.80 17.15 16.70 16.92 11,409,421 +0.16(+0.94%)
Sep 14, 2020 16.63 16.93 16.40 16.76 10,663,692 +0.15(+0.90%)
Sep 11, 2020 16.51 16.71 16.26 16.61 9,287,928 +0.15(+0.90%)
Sep 10, 2020 17.34 17.34 16.40 16.46 17,411,696 -0.84(-4.84%)
Sep 09, 2020 17.18 17.42 17.08 17.30 10,676,814 +0.21(+1.25%)
Sep 08, 2020 17.57 17.68 16.67 17.09 16,861,198 -0.86(-4.82%)
Sep 04, 2020 17.99 18.30 17.56 17.95 16,549,103 +0.18(+0.99%)
Sep 03, 2020 17.45 18.18 17.36 17.77 18,139,232 +0.33(+1.86%)
Sep 02, 2020 17.23 17.47 17.06 17.45 11,696,583 +0.13(+0.75%)
Sep 01, 2020 17.22 17.59 17.16 17.32 10,163,352 -0.24(-1.35%)
Aug 31, 2020 18.01 18.05 17.49 17.56 14,722,136 -0.38(-2.11%)
Aug 28, 2020 17.36 17.97 17.33 17.93 13,658,435 +0.62(+3.57%)
Aug 27, 2020 17.32 17.43 17.03 17.32 9,254,790 +0.07(+0.43%)
Aug 26, 2020 17.76 17.80 17.21 17.24 8,635,889 -0.54(-3.06%)
Aug 25, 2020 18.44 18.45 17.65 17.79 11,922,282 -0.27(-1.48%)
Aug 24, 2020 17.29 18.22 17.24 18.05 9,421,946 +0.90(+5.22%)
Aug 21, 2020 17.13 17.27 16.96 17.16 9,652,166 -0.18(-1.01%)
Aug 20, 2020 17.91 18.08 17.33 17.33 11,086,132 -0.88(-4.82%)
Aug 19, 2020 18.23 18.59 18.13 18.21 8,721,835 -0.05(-0.25%)
Aug 18, 2020 18.34 18.61 18.17 18.26 8,494,713 -0.22(-1.20%)
Aug 17, 2020 18.42 18.69 18.34 18.48 9,375,399 -0.06(-0.30%)
Aug 14, 2020 18.17 18.62 18.09 18.53 7,894,076 +0.18(+1.01%)
Aug 13, 2020 18.74 18.74 18.22 18.35 9,258,165 -0.45(-2.41%)
Aug 12, 2020 19.08 19.17 18.29 18.80 15,767,676 +0.06(+0.30%)
Aug 11, 2020 19.26 19.64 18.65 18.75 13,398,002 +0.07(+0.40%)
Aug 10, 2020 18.06 18.83 17.99 18.67 12,513,013 +0.54(+3.01%)
Aug 07, 2020 17.72 18.15 17.57 18.13 7,671,554 +0.29(+1.60%)
Aug 06, 2020 17.96 18.18 17.74 17.84 7,309,870 -0.17(-0.92%)
Aug 05, 2020 18.16 18.42 17.89 18.01 10,358,029 +0.25(+1.40%)
Aug 04, 2020 17.25 17.88 17.18 17.76 10,982,112 +0.47(+2.72%)
Aug 03, 2020 16.72 17.52 16.50 17.29 10,415,607 +0.54(+3.20%)
Jul 31, 2020 16.72 17.14 16.55 16.75 16,618,037 -0.28(-1.63%)
Jul 30, 2020 17.59 17.69 16.81 17.03 16,852,092 -0.91(-5.10%)
Jul 29, 2020 17.64 17.99 17.50 17.94 8,060,713 +0.26(+1.46%)
Jul 28, 2020 18.00 18.10 17.54 17.69 15,756,042 -0.49(-2.69%)
Jul 27, 2020 18.19 18.22 17.68 18.17 16,263,978 +0.18(+1.03%)
Jul 24, 2020 18.01 18.15 17.45 17.99 18,125,126 +0.17(+0.93%)
Jul 23, 2020 17.53 17.88 17.34 17.82 14,324,655 +0.12(+0.68%)
Jul 22, 2020 17.82 17.96 17.46 17.70 13,701,383 -0.36(-1.99%)
Jul 21, 2020 17.42 18.40 17.32 18.06 20,363,006 +1.03(+6.07%)
Jul 20, 2020 17.18 17.50 16.98 17.03 14,806,315 -0.17(-0.97%)
Jul 17, 2020 17.51 17.71 17.04 17.20 9,553,195 -0.18(-1.06%)
Jul 16, 2020 17.32 17.75 17.11 17.38 10,617,896 -0.07(-0.42%)
Jul 15, 2020 17.55 17.80 17.13 17.45 14,997,188 +0.47(+2.77%)
Jul 14, 2020 15.95 17.03 15.81 16.98 14,640,751 +0.93(+5.81%)
Jul 13, 2020 16.61 16.62 16.02 16.05 11,852,065 -0.38(-2.30%)
Jul 10, 2020 15.78 16.46 15.66 16.43 10,618,487 +0.61(+3.85%)
Jul 09, 2020 16.62 16.84 15.78 15.82 13,009,991 -0.87(-5.20%)
Jul 08, 2020 16.81 17.19 16.57 16.69 10,861,357 -0.10(-0.61%)
Jul 07, 2020 17.20 17.20 16.75 16.79 10,549,307 -0.53(-3.04%)
Jul 06, 2020 17.06 17.48 16.91 17.32 12,416,079 +0.71(+4.28%)
Jul 02, 2020 16.79 17.08 16.53 16.60 11,154,273 +0.24(+1.47%)
Jul 01, 2020 17.08 17.34 16.35 16.36 15,075,306 -0.62(-3.64%)
Jun 30, 2020 16.42 17.09 16.24 16.98 20,152,432 +0.35(+2.11%)
Jun 29, 2020 16.28 16.89 16.12 16.63 15,223,729 +0.53(+3.27%)
Jun 26, 2020 16.79 16.80 15.98 16.11 20,011,098 -0.91(-5.32%)
Jun 25, 2020 16.29 17.17 16.16 17.01 20,449,528 +0.52(+3.14%)
Jun 24, 2020 17.63 17.72 16.48 16.49 19,449,486 -1.58(-8.74%)
Jun 23, 2020 18.44 18.59 17.95 18.07 19,964,246 -0.23(-1.26%)
Jun 22, 2020 17.99 18.47 17.88 18.30 9,864,021 +0.10(+0.56%)
Jun 19, 2020 19.34 19.36 17.96 18.20 24,091,972 -0.43(-2.33%)
Jun 18, 2020 17.83 18.68 17.72 18.64 17,179,716 +0.32(+1.76%)
Jun 17, 2020 18.02 18.51 17.80 18.31 17,123,184 +0.26(+1.43%)
Jun 16, 2020 19.01 19.09 17.70 18.05 19,309,684 +0.21(+1.19%)
Jun 15, 2020 16.60 18.11 16.36 17.84 13,799,635 +0.30(+1.68%)
Jun 12, 2020 18.07 18.30 17.03 17.55 15,859,837 +0.45(+2.65%)
Jun 11, 2020 17.66 18.21 17.04 17.09 21,258,670 -2.26(-11.69%)
Jun 10, 2020 20.30 20.37 19.34 19.36 17,969,410 -1.43(-6.89%)
Jun 09, 2020 20.83 21.13 20.05 20.79 19,396,406 -1.05(-4.82%)
Jun 08, 2020 21.58 21.92 20.82 21.84 22,816,174 +1.53(+7.55%)
Jun 05, 2020 20.62 21.32 19.92 20.31 28,680,376 +1.53(+8.17%)
Jun 04, 2020 18.13 19.03 17.88 18.77 22,045,430 +0.66(+3.67%)
Jun 03, 2020 17.85 18.20 17.63 18.11 15,137,666 +0.69(+3.98%)
Jun 02, 2020 17.08 17.58 17.05 17.42 17,633,772 +0.51(+3.03%)
Jun 01, 2020 16.98 17.30 16.73 16.90 11,185,012 -0.04(-0.22%)
May 29, 2020 17.01 17.18 16.32 16.94 22,916,164 -0.29(-1.70%)
May 28, 2020 17.56 17.76 17.10 17.23 11,311,900 -0.24(-1.36%)
May 27, 2020 17.33 17.68 16.68 17.47 15,017,678 +0.60(+3.53%)
May 26, 2020 16.79 17.12 16.67 16.88 12,819,939 +0.75(+4.66%)
May 22, 2020 16.12 16.25 15.68 16.13 10,874,701 -0.19(-1.18%)
May 21, 2020 16.71 16.97 16.09 16.32 19,114,804 -0.39(-2.31%)
May 20, 2020 16.02 16.74 15.87 16.70 15,415,853 +1.01(+6.43%)
May 19, 2020 16.34 16.38 15.64 15.69 13,926,336 -0.77(-4.68%)
May 18, 2020 15.63 16.59 15.59 16.46 24,704,860 +1.83(+12.54%)
May 15, 2020 14.66 15.14 14.52 14.63 11,281,465 -0.14(-0.93%)
May 14, 2020 14.22 15.16 13.89 14.77 14,521,736 +0.23(+1.58%)
May 13, 2020 15.47 15.56 14.45 14.54 17,251,896 -1.13(-7.20%)
May 12, 2020 16.05 16.35 15.50 15.67 15,443,066 -0.26(-1.61%)
May 11, 2020 16.24 16.46 15.68 15.92 13,800,093 -0.63(-3.82%)
May 08, 2020 15.70 16.60 15.68 16.56 17,905,474 +1.21(+7.89%)
May 07, 2020 14.96 15.64 14.94 15.35 15,929,678 +0.83(+5.75%)
May 06, 2020 14.90 15.19 14.50 14.51 9,800,527 -0.39(-2.65%)
May 05, 2020 15.57 15.90 14.79 14.91 17,370,392 +0.02(+0.12%)
May 04, 2020 14.00 14.91 13.86 14.89 25,158,530 +0.44(+3.05%)
May 01, 2020 14.97 15.27 14.23 14.45 20,444,072 -0.98(-6.36%)
Apr 30, 2020 16.74 16.74 15.29 15.43 28,148,700 -1.27(-7.58%)
Apr 29, 2020 15.55 16.74 15.38 16.69 21,144,130 +1.88(+12.69%)
Apr 28, 2020 15.04 15.28 14.58 14.81 19,877,292 +0.09(+0.62%)
Apr 27, 2020 14.45 15.03 13.92 14.72 19,309,774 -0.05(-0.37%)
Apr 24, 2020 15.46 15.96 14.65 14.78 24,763,554 -0.38(-2.48%)
Apr 23, 2020 14.54 15.46 14.45 15.15 22,478,508 +1.08(+7.69%)
Apr 22, 2020 14.18 14.71 13.70 14.07 22,462,150 +0.60(+4.42%)
Apr 21, 2020 13.61 14.32 13.18 13.47 24,989,784 -0.48(-3.42%)
Apr 20, 2020 12.91 14.44 12.85 13.95 23,206,256 -0.06(-0.46%)
Apr 17, 2020 13.50 14.13 13.02 14.02 37,002,024 +1.13(+8.75%)
Apr 16, 2020 13.43 13.57 12.80 12.89 19,852,832 -0.62(-4.62%)
Apr 15, 2020 13.46 13.74 12.86 13.51 24,725,402 -0.74(-5.21%)
Apr 14, 2020 14.68 15.09 14.17 14.25 22,035,304 -0.38(-2.57%)
Apr 13, 2020 15.24 15.43 14.40 14.63 18,248,342 -0.48(-3.16%)
Apr 09, 2020 16.86 17.06 14.56 15.11 27,372,800 -0.74(-4.69%)
Apr 08, 2020 15.50 15.95 15.07 15.85 17,479,034 +0.74(+4.92%)
Apr 07, 2020 15.53 16.24 14.91 15.11 31,713,632 +0.73(+5.11%)
Apr 06, 2020 13.72 14.50 13.33 14.37 26,779,768 +1.27(+9.66%)
Apr 03, 2020 13.28 13.39 12.64 13.11 27,062,630 +0.38(+2.95%)
Apr 02, 2020 12.02 13.75 11.88 12.73 37,036,100 +1.18(+10.25%)
Apr 01, 2020 12.01 12.10 11.15 11.55 27,684,006 -0.83(-6.67%)
Mar 31, 2020 12.73 12.74 12.20 12.37 28,081,554 +0.19(+1.58%)
Mar 30, 2020 12.25 12.56 11.88 12.18 28,325,110 -0.44(-3.49%)
Mar 27, 2020 13.34 13.48 12.60 12.62 23,760,982 -1.61(-11.34%)
Mar 26, 2020 13.31 14.35 13.19 14.24 24,183,900 +0.84(+6.30%)
Mar 25, 2020 13.75 14.56 12.46 13.39 26,379,606 -0.05(-0.34%)
Mar 24, 2020 12.42 13.69 12.38 13.44 28,140,024 +1.67(+14.19%)
Mar 23, 2020 13.00 13.24 11.56 11.77 26,580,510 -1.33(-10.15%)
Mar 20, 2020 13.12 13.37 12.02 13.10 35,841,368 +0.38(+2.96%)
Mar 19, 2020 11.16 13.10 10.89 12.72 27,743,508 +1.67(+15.10%)
Mar 18, 2020 11.92 12.58 10.91 11.05 30,732,854 -1.79(-13.93%)
Mar 17, 2020 13.34 13.36 12.03 12.84 27,836,510 -0.38(-2.85%)
Mar 16, 2020 12.86 14.71 12.16 13.22 27,220,352 -1.61(-10.83%)
Mar 13, 2020 14.42 14.83 13.13 14.82 31,815,044 +1.60(+12.07%)
Mar 12, 2020 14.33 15.31 13.22 13.23 52,237,536 -2.71(-17.03%)
Mar 11, 2020 15.89 16.64 15.64 15.94 36,297,028 -0.74(-4.45%)
Mar 10, 2020 17.56 17.64 15.71 16.68 44,018,836 +0.89(+5.63%)
Mar 09, 2020 16.42 16.42 11.84 15.79 93,915,128 -6.08(-27.80%)
Mar 06, 2020 22.82 23.08 21.57 21.88 25,940,022 -1.82(-7.67%)
Mar 05, 2020 23.97 24.08 23.15 23.69 17,173,702 -1.15(-4.62%)
Mar 04, 2020 24.96 25.11 24.09 24.84 17,609,742 +0.25(+1.01%)
Mar 03, 2020 25.33 25.60 24.09 24.59 24,004,246 -0.90(-3.53%)
Mar 02, 2020 25.36 25.49 24.00 25.49 25,347,304 +0.64(+2.58%)
Feb 28, 2020 23.67 24.91 23.34 24.85 29,253,552 +0.23(+0.93%)
Feb 27, 2020 25.25 25.94 24.60 24.62 25,906,168 -1.41(-5.43%)
Feb 26, 2020 27.14 27.28 26.03 26.03 20,976,726 -0.88(-3.27%)
Feb 25, 2020 28.43 28.48 26.80 26.91 20,395,726 -1.46(-5.14%)
Feb 24, 2020 29.25 29.34 28.26 28.37 18,197,246 -2.26(-7.37%)
Feb 21, 2020 30.70 30.77 30.15 30.63 7,900,449 -0.40(-1.30%)
Feb 20, 2020 31.64 31.84 30.98 31.03 8,541,999 -0.42(-1.34%)
Feb 19, 2020 31.08 31.50 30.86 31.45 7,186,266 +0.59(+1.90%)
Feb 18, 2020 31.09 31.18 30.16 30.87 12,856,884 -0.71(-2.24%)
Feb 14, 2020 31.93 31.98 31.31 31.57 8,617,819 -0.23(-0.72%)
Feb 13, 2020 31.96 32.12 31.16 31.80 12,774,528 -0.35(-1.08%)
Feb 12, 2020 32.31 32.45 31.59 32.15 9,913,915 +0.70(+2.22%)
Feb 11, 2020 31.32 31.51 31.07 31.45 9,620,723 +0.40(+1.30%)
Feb 10, 2020 30.84 31.07 30.56 31.05 7,962,715 -0.06(-0.20%)
Feb 07, 2020 30.73 31.42 30.62 31.11 9,494,654 -0.08(-0.26%)
Feb 06, 2020 31.83 31.83 31.11 31.19 8,828,700 -0.51(-1.60%)
Feb 05, 2020 31.43 32.23 31.39 31.70 12,609,239 +0.90(+2.94%)
Feb 04, 2020 30.94 31.39 30.69 30.80 13,684,706 +0.55(+1.82%)
Feb 03, 2020 30.23 30.46 30.00 30.24 10,181,236 -0.05(-0.15%)
Jan 31, 2020 30.27 30.61 29.99 30.29 18,683,960 -0.48(-1.56%)
Jan 30, 2020 29.95 30.80 29.83 30.77 11,601,282 +0.28(+0.92%)
Jan 29, 2020 31.00 31.30 30.48 30.49 9,961,197 -0.21(-0.68%)
Jan 28, 2020 30.93 30.94 30.27 30.70 12,101,047 +0.00(+0.00%)
Jan 27, 2020 31.23 31.40 30.61 30.70 19,204,362 -1.64(-5.06%)
Jan 24, 2020 32.74 32.74 31.95 32.33 11,515,370 -0.60(-1.81%)
Jan 23, 2020 32.60 33.02 32.15 32.93 13,099,849 -0.23(-0.68%)
Jan 22, 2020 33.26 33.28 32.75 33.15 14,149,957 -0.24(-0.73%)
Jan 21, 2020 34.01 34.10 33.34 33.40 18,481,420 -1.28(-3.70%)
Jan 17, 2020 35.26 36.13 34.51 34.68 19,520,680 -0.37(-1.06%)
Jan 16, 2020 34.86 35.19 34.66 35.05 13,009,781 +0.41(+1.17%)
Jan 15, 2020 35.43 35.58 34.47 34.65 15,198,480 -1.08(-3.04%)
Jan 14, 2020 35.23 35.73 34.70 35.73 15,442,960 +0.27(+0.76%)
Jan 13, 2020 36.00 36.01 35.22 35.46 12,906,029 -0.54(-1.51%)
Jan 10, 2020 35.91 36.24 35.71 36.00 8,950,118 -0.03(-0.08%)
Jan 09, 2020 35.72 36.24 35.00 36.03 13,481,813 +0.41(+1.14%)
Jan 08, 2020 36.41 36.55 35.53 35.62 12,532,086 -1.08(-2.96%)
Jan 07, 2020 36.71 36.71 35.91 36.71 12,139,693 -0.19(-0.51%)
Jan 06, 2020 36.71 37.13 36.33 36.90 17,185,842 +0.23(+0.64%)
Jan 03, 2020 37.06 37.19 36.16 36.66 10,793,267 +0.35(+0.97%)
Jan 02, 2020 36.63 36.81 36.23 36.31 10,120,033 -0.03(-0.07%)
Dec 31, 2019 36.16 36.35 35.73 36.34 11,782,107 -0.18(-0.50%)
Dec 30, 2019 36.16 36.83 36.16 36.52 9,022,978 +0.36(+1.00%)
Dec 27, 2019 36.27 36.50 36.00 36.16 7,488,984 -0.06(-0.17%)
Dec 26, 2019 36.93 36.95 36.09 36.22 8,440,998 -0.52(-1.43%)
Dec 24, 2019 36.82 37.00 36.47 36.74 4,270,885 -0.13(-0.34%)
Dec 23, 2019 35.65 36.96 35.64 36.87 10,965,213 +1.23(+3.45%)
Dec 20, 2019 36.09 36.13 35.41 35.64 14,897,981 -0.16(-0.45%)
Dec 19, 2019 35.78 36.00 35.69 35.80 7,798,127 -0.01(-0.03%)
Dec 18, 2019 35.43 36.16 35.22 35.81 10,183,114 +0.14(+0.41%)
Dec 17, 2019 35.70 36.08 35.52 35.67 10,685,446 +0.05(+0.15%)
Dec 16, 2019 35.35 36.01 35.35 35.61 13,440,799 +0.36(+1.03%)
Dec 13, 2019 35.57 35.71 34.84 35.25 13,255,078 -0.06(-0.18%)
Dec 12, 2019 34.73 35.83 34.65 35.31 15,056,030 +0.61(+1.74%)
Dec 11, 2019 33.90 34.80 33.88 34.71 17,416,800 +0.96(+2.84%)
Dec 10, 2019 33.65 33.88 33.18 33.75 10,506,796 +0.16(+0.48%)
Dec 09, 2019 33.03 33.86 33.03 33.59 9,640,077 +0.24(+0.73%)
Dec 06, 2019 32.59 33.47 32.55 33.34 9,432,257 +0.94(+2.90%)
Dec 05, 2019 32.90 32.96 32.14 32.40 7,563,707 -0.31(-0.94%)
Dec 04, 2019 32.07 32.87 31.89 32.71 10,820,090 +1.08(+3.43%)
Dec 03, 2019 31.78 31.99 31.20 31.63 11,758,104 -0.79(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.