FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
15.67 USD  +1.38 (+9.66%)
Official Closing Price  /  Updated: 7:57 PM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 77.09 77.87 76.82 77.15 7,975,400 -0.18(-0.23%)
Nov 27, 2015 76.79 77.50 76.44 77.33 3,147,340 -0.20(-0.26%)
Nov 25, 2015 77.43 77.53 77.53 77.53 4,055,400 -0.65(-0.83%)
Nov 24, 2015 77.51 78.98 77.05 78.18 6,960,311 +0.96(+1.24%)
Nov 23, 2015 76.69 77.42 76.31 77.22 5,859,499 +0.07(+0.09%)
Nov 20, 2015 77.92 78.13 76.23 77.15 8,480,546 -0.77(-0.99%)
Nov 19, 2015 77.73 78.70 77.63 77.92 6,674,558 -0.63(-0.80%)
Nov 18, 2015 77.00 78.68 76.76 78.55 6,955,033 +1.81(+2.36%)
Nov 17, 2015 78.04 78.34 76.66 76.74 5,578,107 -1.59(-2.03%)
Nov 16, 2015 76.27 78.50 75.77 78.33 6,632,515 +2.19(+2.88%)
Nov 13, 2015 76.25 77.04 75.71 76.14 7,311,390 -0.46(-0.60%)
Nov 12, 2015 76.35 77.79 75.91 76.60 8,139,453 -1.03(-1.33%)
Nov 11, 2015 78.48 78.59 76.76 77.63 5,573,273 -1.14(-1.45%)
Nov 10, 2015 77.40 78.87 77.28 78.77 5,949,886 +0.86(+1.10%)
Nov 09, 2015 78.82 79.29 77.33 77.91 5,859,642 -1.15(-1.45%)
Nov 06, 2015 78.05 79.07 77.00 79.06 7,444,335 +0.26(+0.33%)
Nov 05, 2015 79.74 80.72 78.61 78.80 6,730,607 -1.51(-1.88%)
Nov 04, 2015 81.45 81.71 79.80 80.31 8,787,948 -1.21(-1.48%)
Nov 03, 2015 79.87 82.43 79.69 81.52 10,256,414 +2.09(+2.63%)
Nov 02, 2015 77.65 79.73 77.45 79.43 8,479,073 +1.27(+1.62%)
Oct 30, 2015 78.64 78.89 76.66 78.16 9,474,809 -0.53(-0.67%)
Oct 29, 2015 78.73 79.95 78.37 78.69 6,612,798 -0.44(-0.56%)
Oct 28, 2015 77.85 79.71 77.20 79.13 11,293,180 +2.18(+2.83%)
Oct 27, 2015 75.46 77.42 75.35 76.95 9,291,244 -0.20(-0.26%)
Oct 26, 2015 78.06 78.15 76.97 77.15 7,887,154 -1.20(-1.53%)
Oct 23, 2015 77.84 79.24 77.40 78.35 8,867,371 +0.09(+0.11%)
Oct 22, 2015 76.37 78.52 76.24 78.26 9,091,121 +2.63(+3.48%)
Oct 21, 2015 75.30 76.98 75.11 75.63 7,945,662 +0.08(+0.11%)
Oct 20, 2015 73.89 76.09 73.85 75.55 8,901,220 +1.41(+1.90%)
Oct 19, 2015 73.35 75.42 73.21 74.14 7,584,273 -0.37(-0.50%)
Oct 16, 2015 75.75 75.80 72.49 74.51 17,828,719 -1.65(-2.17%)
Oct 15, 2015 75.36 76.27 73.88 76.16 11,031,336 +1.15(+1.53%)
Oct 14, 2015 74.60 75.34 73.77 75.01 7,187,745 +0.37(+0.50%)
Oct 13, 2015 74.19 76.08 74.00 74.64 6,666,226 -0.30(-0.40%)
Oct 12, 2015 76.65 76.65 74.27 74.94 7,575,712 -1.42(-1.86%)
Oct 09, 2015 77.15 77.37 75.86 76.36 6,842,514 -0.28(-0.37%)
Oct 08, 2015 75.28 76.93 74.41 76.64 8,446,571 +1.29(+1.71%)
Oct 07, 2015 75.43 76.90 74.55 75.35 12,667,041 +1.41(+1.91%)
Oct 06, 2015 72.30 74.41 71.88 73.94 11,672,472 +1.85(+2.57%)
Oct 05, 2015 71.25 72.73 71.05 72.09 8,800,433 +1.77(+2.52%)
Oct 02, 2015 66.93 70.45 66.57 70.32 12,738,837 +2.67(+3.95%)
Oct 01, 2015 70.11 70.99 67.41 67.65 12,054,983 -1.32(-1.91%)
Sep 30, 2015 69.28 69.80 67.75 68.97 11,785,542 -0.13(-0.19%)
Sep 29, 2015 69.61 69.89 68.03 69.10 11,466,065 -0.27(-0.39%)
Sep 28, 2015 71.65 71.72 69.32 69.37 9,189,146 -3.53(-4.84%)
Sep 25, 2015 73.25 73.31 72.23 72.90 5,655,646 +0.21(+0.29%)
Sep 24, 2015 71.39 73.42 71.11 72.69 7,655,265 +0.75(+1.04%)
Sep 23, 2015 73.21 73.38 71.90 71.94 5,726,670 -0.63(-0.87%)
Sep 22, 2015 71.52 73.12 71.50 72.57 5,894,869 -0.30(-0.41%)
Sep 21, 2015 73.26 73.48 72.28 72.87 5,935,912 +0.33(+0.45%)
Sep 18, 2015 73.98 74.10 72.20 72.54 12,646,492 -2.76(-3.67%)
Sep 17, 2015 76.16 76.82 75.08 75.30 8,499,254 -0.86(-1.13%)
Sep 16, 2015 74.22 76.50 73.99 76.16 7,684,734 +2.57(+3.49%)
Sep 15, 2015 73.28 73.82 72.70 73.59 8,408,816 +0.75(+1.03%)
Sep 14, 2015 73.40 73.40 72.35 72.84 5,997,558 -0.86(-1.17%)
Sep 11, 2015 73.47 73.72 72.27 73.70 8,359,761 -0.37(-0.50%)
Sep 10, 2015 74.55 74.84 72.89 74.07 8,260,216 -0.33(-0.44%)
Sep 09, 2015 75.66 77.24 74.24 74.40 10,926,652 -1.14(-1.51%)
Sep 08, 2015 75.30 75.86 74.74 75.54 7,189,472 +0.54(+0.72%)
Sep 04, 2015 75.13 75.00 75.00 75.00 9,072,100 -1.26(-1.65%)
Sep 03, 2015 76.16 77.52 75.02 76.26 11,090,033 +0.85(+1.13%)
Sep 02, 2015 76.66 76.90 73.86 75.41 12,992,103 -0.01(-0.01%)
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.