FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
21.99 USD  +1.66 (+8.17%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.48 45.55 44.68 45.10 16,183,900 -0.80(-1.74%)
Nov 29, 2018 46.53 46.65 45.82 45.90 13,497,886 -0.51(-1.10%)
Nov 28, 2018 46.30 46.51 45.26 46.41 10,630,425 +0.21(+0.45%)
Nov 27, 2018 46.55 46.71 45.54 46.20 11,644,449 -0.43(-0.92%)
Nov 26, 2018 47.01 47.54 46.28 46.63 11,030,417 +0.26(+0.56%)
Nov 23, 2018 46.20 46.61 45.80 46.37 8,001,400 -1.27(-2.67%)
Nov 21, 2018 47.64 47.64 47.64 0 +0.74(+1.58%)
Nov 20, 2018 47.51 47.70 46.34 46.90 12,271,509 -1.41(-2.92%)
Nov 19, 2018 47.97 49.18 47.87 48.31 9,187,597 +0.09(+0.19%)
Nov 16, 2018 48.28 48.75 47.73 48.22 11,775,800 +0.14(+0.29%)
Nov 15, 2018 47.61 48.38 47.07 48.08 15,925,683 +0.27(+0.56%)
Nov 14, 2018 48.21 48.88 47.35 47.81 17,280,469 +0.47(+0.99%)
Nov 13, 2018 49.35 49.37 47.25 47.34 19,042,730 -2.11(-4.27%)
Nov 12, 2018 50.94 50.95 49.35 49.45 9,953,649 -0.95(-1.88%)
Nov 09, 2018 50.70 51.29 50.00 50.40 13,347,200 -1.18(-2.29%)
Nov 08, 2018 52.21 52.58 51.47 51.58 10,871,400 -0.74(-1.41%)
Nov 07, 2018 52.60 52.94 51.70 52.32 9,035,933 +0.24(+0.46%)
Nov 06, 2018 52.00 52.24 51.50 52.08 6,433,478 +0.12(+0.23%)
Nov 05, 2018 51.95 52.28 51.30 51.96 8,593,287 +0.56(+1.09%)
Nov 02, 2018 52.22 52.28 50.72 51.40 8,458,300 -0.26(-0.50%)
Nov 01, 2018 51.60 52.19 50.81 51.66 10,799,284 +0.35(+0.68%)
Oct 31, 2018 52.85 53.01 51.24 51.31 13,091,843 -1.01(-1.93%)
Oct 30, 2018 51.36 52.55 50.82 52.32 12,235,760 +0.87(+1.69%)
Oct 29, 2018 53.20 53.20 50.80 51.45 11,124,417 -1.45(-2.74%)
Oct 26, 2018 52.56 53.84 51.84 52.90 11,131,200 -0.40(-0.75%)
Oct 25, 2018 53.78 54.25 52.76 53.30 9,849,211 +0.29(+0.55%)
Oct 24, 2018 55.51 55.61 52.97 53.01 16,957,472 -2.08(-3.78%)
Oct 23, 2018 55.62 55.75 54.48 55.09 13,516,670 -1.72(-3.03%)
Oct 22, 2018 58.45 58.61 56.17 56.81 13,371,000 -1.66(-2.84%)
Oct 19, 2018 58.00 61.19 57.59 58.47 11,348,100 +0.04(+0.07%)
Oct 18, 2018 58.82 59.31 58.08 58.43 11,211,315 -0.81(-1.37%)
Oct 17, 2018 59.25 59.53 58.68 59.24 6,484,010 -0.44(-0.74%)
Oct 16, 2018 59.89 60.13 59.52 59.68 6,309,909 +0.13(+0.22%)
Oct 15, 2018 59.40 60.11 58.86 59.55 7,302,124 +0.22(+0.37%)
Oct 12, 2018 59.78 60.14 58.30 59.33 9,737,400 +0.21(+0.36%)
Oct 11, 2018 60.32 60.58 58.65 59.12 12,620,549 -1.70(-2.80%)
Oct 10, 2018 62.78 63.04 60.67 60.82 10,394,002 -2.29(-3.63%)
Oct 09, 2018 63.19 63.65 62.30 63.11 6,410,569 +0.17(+0.27%)
Oct 08, 2018 62.22 63.08 62.09 62.94 4,725,740 -0.06(-0.10%)
Oct 05, 2018 62.75 63.36 62.44 63.00 7,358,200 +0.15(+0.24%)
Oct 04, 2018 62.69 63.29 62.30 62.85 6,920,149 +0.23(+0.37%)
Oct 03, 2018 62.15 62.90 61.59 62.62 7,315,730 +0.73(+1.18%)
Oct 02, 2018 61.30 62.10 60.87 61.89 5,660,189 +0.30(+0.49%)
Oct 01, 2018 61.20 62.37 60.88 61.59 7,666,735 +0.67(+1.10%)
Sep 28, 2018 61.03 61.71 60.86 60.92 7,206,600 -0.25(-0.41%)
Sep 27, 2018 61.14 61.69 60.40 61.17 6,552,826 +0.29(+0.48%)
Sep 26, 2018 61.91 62.17 60.80 60.88 10,408,383 -1.65(-2.64%)
Sep 25, 2018 62.20 62.88 62.07 62.53 8,517,160 +0.93(+1.51%)
Sep 24, 2018 61.82 62.08 61.40 61.60 8,715,167 +0.47(+0.77%)
Sep 21, 2018 61.75 61.84 61.13 61.13 21,545,000 -0.44(-0.71%)
Sep 20, 2018 61.95 62.27 61.56 61.57 7,364,089 +0.34(+0.56%)
Sep 19, 2018 60.83 61.71 60.51 61.23 9,367,023 +0.24(+0.39%)
Sep 18, 2018 61.62 61.97 60.95 60.99 6,779,745 +0.02(+0.03%)
Sep 17, 2018 61.59 61.67 60.68 60.97 6,825,304 -0.26(-0.42%)
Sep 14, 2018 61.00 61.56 60.76 61.23 8,059,100 +0.21(+0.34%)
Sep 13, 2018 60.71 61.31 60.43 61.02 5,983,714 +0.20(+0.33%)
Sep 12, 2018 60.70 61.60 60.70 60.82 7,931,673 +0.50(+0.83%)
Sep 11, 2018 60.08 60.80 59.43 60.32 9,781,694 +0.34(+0.57%)
Sep 10, 2018 60.00 60.78 59.96 59.98 6,954,575 +0.28(+0.47%)
Sep 07, 2018 59.79 60.19 59.25 59.70 11,056,200 -0.51(-0.85%)
Sep 06, 2018 60.80 60.96 59.80 60.21 9,683,237 -0.81(-1.33%)
Sep 05, 2018 61.47 61.55 60.19 61.02 10,127,245 -0.90(-1.45%)
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.