FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
35.77 USD  -0.66 (-1.81%)
Official Closing Price  /  Updated: 5:17 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 96.80 98.80 96.54 98.66 8,297,204 +1.04(+1.07%)
Oct 30, 2014 96.88 97.91 96.03 97.62 5,104,085 +0.21(+0.22%)
Oct 29, 2014 97.87 98.42 96.45 97.41 7,380,265 +0.90(+0.93%)
Oct 28, 2014 94.23 96.75 93.54 96.51 8,323,361 +2.99(+3.20%)
Oct 27, 2014 95.31 97.24 92.45 93.52 15,254,095 -3.72(-3.83%)
Oct 24, 2014 98.20 98.20 96.28 97.24 7,489,480 -1.02(-1.04%)
Oct 23, 2014 98.21 99.40 97.07 98.26 7,767,742 +2.27(+2.36%)
Oct 22, 2014 98.18 98.66 95.93 95.99 8,319,289 -1.76(-1.80%)
Oct 21, 2014 96.96 97.75 95.67 97.75 9,185,373 +3.15(+3.33%)
Oct 20, 2014 94.52 94.94 93.93 94.60 8,209,901 +0.63(+0.67%)
Oct 17, 2014 97.31 98.44 93.08 93.97 17,948,521 +3.33(+3.67%)
Oct 16, 2014 86.75 91.22 86.00 90.64 15,421,956 +1.43(+1.60%)
Oct 15, 2014 87.90 89.78 86.20 89.21 18,304,674 +0.25(+0.28%)
Oct 14, 2014 91.10 92.52 88.21 88.96 14,772,486 -1.97(-2.17%)
Oct 13, 2014 92.83 94.23 90.74 90.93 13,965,565 -2.14(-2.30%)
Oct 10, 2014 94.10 94.53 92.13 93.07 13,970,740 -1.85(-1.95%)
Oct 09, 2014 97.96 97.97 94.70 94.92 14,845,939 -3.52(-3.58%)
Oct 08, 2014 97.70 98.53 95.75 98.44 10,521,029 +0.21(+0.21%)
Oct 07, 2014 98.18 100.18 97.55 98.23 9,579,817 -0.33(-0.33%)
Oct 06, 2014 98.38 99.82 97.63 98.56 6,062,845 +0.66(+0.67%)
Oct 03, 2014 98.24 98.45 96.55 97.90 6,807,262 +0.12(+0.12%)
Oct 02, 2014 98.14 98.45 96.80 97.78 10,864,051 -1.07(-1.08%)
Oct 01, 2014 101.41 102.40 98.38 98.85 8,680,354 -2.84(-2.79%)
Sep 30, 2014 103.63 104.38 101.32 101.69 8,082,939 -1.59(-1.54%)
Sep 29, 2014 102.25 103.64 101.62 103.28 7,042,933 -0.18(-0.17%)
Sep 26, 2014 101.35 103.62 100.85 103.46 6,353,824 +2.45(+2.43%)
Sep 25, 2014 103.39 103.43 100.37 101.01 7,359,857 -1.06(-1.04%)
Sep 24, 2014 102.21 102.78 100.30 102.07 6,743,509 -0.02(-0.02%)
Sep 23, 2014 101.81 103.07 101.25 102.09 4,973,269 +0.37(+0.36%)
Sep 22, 2014 103.24 103.24 101.24 101.72 5,645,696 -1.49(-1.44%)
Sep 19, 2014 104.57 105.18 103.21 103.21 9,524,312 -1.26(-1.21%)
Sep 18, 2014 103.78 104.94 103.32 104.47 6,517,459 +1.16(+1.12%)
Sep 17, 2014 105.41 105.82 103.10 103.31 8,191,987 -1.65(-1.57%)
Sep 16, 2014 102.87 105.85 102.86 104.96 6,676,388 +1.91(+1.85%)
Sep 15, 2014 102.03 103.60 101.90 103.05 5,740,163 +0.83(+0.81%)
Sep 12, 2014 103.73 104.08 102.09 102.22 7,387,231 -2.23(-2.13%)
Sep 11, 2014 103.22 104.90 103.00 104.45 5,823,117 +0.18(+0.17%)
Sep 10, 2014 104.07 104.43 102.75 104.27 5,712,689 +0.30(+0.29%)
Sep 09, 2014 104.67 105.42 103.26 103.97 6,221,311 -0.52(-0.50%)
Sep 08, 2014 105.92 105.99 103.77 104.49 7,006,883 -2.27(-2.13%)
Sep 05, 2014 106.03 106.79 105.06 106.76 5,975,704 +1.12(+1.06%)
Sep 04, 2014 108.24 108.27 105.09 105.64 7,410,698 -2.53(-2.34%)
Sep 03, 2014 108.06 109.93 108.11 108.17 4,598,934 +0.11(+0.10%)
Sep 02, 2014 109.63 109.66 107.52 108.06 6,249,012 -1.58(-1.44%)
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%)
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.