FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.40 USD  +1.06 (+2.84%)
Official Closing Price  /  Updated: 4:33 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 94.23 95.13 93.43 94.61 8,166,545 +0.33(+0.35%)
Apr 29, 2015 92.58 94.40 91.90 94.28 8,134,035 +1.62(+1.75%)
Apr 28, 2015 92.09 92.80 91.48 92.66 4,480,452 +0.33(+0.36%)
Apr 27, 2015 92.18 92.59 91.45 92.33 7,422,106 +0.72(+0.79%)
Apr 24, 2015 92.51 92.69 91.16 91.61 7,604,019 -1.44(-1.55%)
Apr 23, 2015 92.32 93.94 92.32 93.05 6,192,434 +0.89(+0.97%)
Apr 22, 2015 91.87 92.46 91.11 92.16 5,910,221 +0.87(+0.95%)
Apr 21, 2015 92.46 92.68 90.61 91.29 6,849,889 -1.18(-1.28%)
Apr 20, 2015 92.58 93.77 92.21 92.47 8,937,996 -0.39(-0.42%)
Apr 17, 2015 94.11 94.89 91.54 92.86 20,002,632 +0.97(+1.06%)
Apr 16, 2015 91.25 93.25 90.23 91.89 17,134,903 -0.11(-0.12%)
Apr 15, 2015 89.46 92.00 88.90 92.00 13,206,996 +3.20(+3.60%)
Apr 14, 2015 88.59 89.34 88.35 88.80 12,052,535 +0.78(+0.89%)
Apr 13, 2015 88.98 89.30 87.76 88.02 7,936,899 -1.09(-1.22%)
Apr 10, 2015 88.78 89.37 88.20 89.11 7,315,717 +0.66(+0.75%)
Apr 09, 2015 86.38 88.93 86.26 88.45 9,207,154 +2.33(+2.71%)
Apr 08, 2015 86.56 87.08 85.26 86.12 8,739,162 -0.15(-0.17%)
Apr 07, 2015 86.14 86.99 85.25 86.27 7,175,240 +0.36(+0.42%)
Apr 06, 2015 84.96 87.04 84.81 85.91 8,092,454 +1.52(+1.80%)
Apr 02, 2015 84.09 84.39 84.39 84.39 6,039,400 +0.11(+0.13%)
Apr 01, 2015 84.00 84.80 83.60 84.28 7,807,968 +0.84(+1.01%)
Mar 31, 2015 83.72 84.26 83.35 83.44 7,304,727 -1.04(-1.23%)
Mar 30, 2015 83.88 84.73 83.41 84.48 6,537,564 +1.17(+1.40%)
Mar 27, 2015 83.01 83.47 82.32 83.31 5,729,134 +0.15(+0.18%)
Mar 26, 2015 84.00 84.60 82.76 83.16 8,150,120 -0.13(-0.16%)
Mar 25, 2015 82.65 84.12 82.32 83.29 8,242,859 +1.44(+1.76%)
Mar 24, 2015 81.90 82.51 81.66 81.85 6,446,063 -0.15(-0.18%)
Mar 23, 2015 82.49 83.57 82.00 82.00 8,932,120 -0.37(-0.45%)
Mar 20, 2015 81.61 83.18 81.54 82.37 14,383,826 +1.36(+1.68%)
Mar 19, 2015 80.73 81.90 80.61 81.01 8,425,562 -1.04(-1.27%)
Mar 18, 2015 80.06 82.66 79.39 82.05 11,540,367 +1.58(+1.96%)
Mar 17, 2015 80.35 81.09 79.99 80.47 7,954,546 -0.79(-0.97%)
Mar 16, 2015 79.91 81.40 79.67 81.26 8,265,526 +0.84(+1.04%)
Mar 13, 2015 80.24 80.89 79.67 80.42 8,836,742 -0.52(-0.64%)
Mar 12, 2015 81.46 81.64 80.77 80.94 7,630,057 -0.33(-0.41%)
Mar 11, 2015 81.44 81.92 81.14 81.27 6,156,952 -0.04(-0.05%)
Mar 10, 2015 81.32 82.45 81.24 81.31 8,139,906 -1.05(-1.27%)
Mar 09, 2015 82.87 83.39 82.05 82.36 6,295,706 -0.75(-0.90%)
Mar 06, 2015 84.02 84.48 82.90 83.11 9,674,460 -1.71(-2.02%)
Mar 05, 2015 84.34 85.08 83.92 84.82 5,791,230 -0.32(-0.38%)
Mar 04, 2015 85.06 85.29 83.76 85.14 8,213,281 +0.23(+0.27%)
Mar 03, 2015 84.86 85.50 83.97 84.91 6,774,354 +0.29(+0.34%)
Mar 02, 2015 83.69 84.86 83.16 84.62 7,723,498 +0.46(+0.55%)
Feb 27, 2015 83.97 84.76 83.97 84.16 7,835,972 +0.27(+0.32%)
Feb 26, 2015 84.48 84.62 83.27 83.89 8,478,089 -1.32(-1.55%)
Feb 25, 2015 85.39 85.64 84.55 85.21 5,596,811 -0.10(-0.12%)
Feb 24, 2015 86.59 86.73 84.53 85.31 8,430,270 -0.23(-0.27%)
Feb 23, 2015 84.79 86.19 84.39 85.54 6,027,528 -0.34(-0.40%)
Feb 20, 2015 86.67 87.24 85.25 85.88 8,123,238 -1.10(-1.26%)
Feb 19, 2015 85.24 87.58 85.12 86.98 6,764,402 -0.76(-0.87%)
Feb 18, 2015 88.12 88.33 87.35 87.74 7,178,484 -1.15(-1.29%)
Feb 17, 2015 88.43 89.00 87.28 88.89 7,957,595 +0.51(+0.58%)
Feb 13, 2015 87.37 88.38 88.38 88.38 7,562,900 +2.42(+2.82%)
Feb 12, 2015 86.16 87.40 85.48 85.96 6,525,793 +1.23(+1.45%)
Feb 11, 2015 83.90 85.33 83.50 84.73 6,630,782 -0.49(-0.57%)
Feb 10, 2015 85.78 86.10 84.03 85.22 7,217,513 -0.60(-0.70%)
Feb 09, 2015 86.16 86.87 85.53 85.82 7,614,353 -0.34(-0.39%)
Feb 06, 2015 86.82 87.42 85.80 86.16 8,577,766 +0.24(+0.28%)
Feb 05, 2015 85.64 86.44 84.91 85.92 7,748,700 +1.37(+1.62%)
Feb 04, 2015 85.75 85.87 83.64 84.55 12,070,478 -2.53(-2.91%)
Feb 03, 2015 85.99 88.08 85.87 87.08 15,912,874 +2.44(+2.88%)
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.