FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
13.76 USD  -1.76 (-11.34%)
Official Closing Price  /  Updated: 7:57 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 75.30 76.57 74.84 75.42 14,970,023 -1.95(-2.52%)
Aug 31, 2015 75.13 77.71 74.61 77.37 17,008,402 +1.31(+1.72%)
Aug 28, 2015 74.10 76.86 73.28 76.06 15,702,909 +2.21(+2.99%)
Aug 27, 2015 72.30 73.99 70.90 73.85 28,622,018 +3.76(+5.36%)
Aug 26, 2015 72.52 71.94 68.01 70.09 58,001,558 -2.43(-3.35%)
Aug 25, 2015 76.60 76.61 72.50 72.52 12,084,336 -1.35(-1.83%)
Aug 24, 2015 73.92 76.30 73.02 73.87 17,350,626 -3.63(-4.68%)
Aug 21, 2015 78.80 79.90 77.50 77.50 11,130,514 -1.94(-2.44%)
Aug 20, 2015 80.47 81.83 79.45 79.44 8,483,742 -1.23(-1.52%)
Aug 19, 2015 82.37 82.94 80.40 80.67 9,409,779 -2.48(-2.98%)
Aug 18, 2015 83.55 83.78 82.62 83.15 5,106,355 -0.35(-0.42%)
Aug 17, 2015 83.06 83.85 83.06 83.50 4,845,307 -0.36(-0.43%)
Aug 14, 2015 84.02 85.12 83.52 83.86 4,201,472 -0.23(-0.27%)
Aug 13, 2015 84.39 84.69 83.44 84.09 5,908,478 -0.74(-0.87%)
Aug 12, 2015 83.99 85.04 82.87 84.83 6,745,571 +0.47(+0.56%)
Aug 11, 2015 82.97 84.45 82.56 84.36 6,088,436 -0.08(-0.09%)
Aug 10, 2015 82.20 84.48 82.16 84.44 6,776,568 +2.19(+2.66%)
Aug 07, 2015 83.22 83.85 81.95 82.25 6,275,920 -1.34(-1.60%)
Aug 06, 2015 82.13 84.19 81.75 83.59 8,265,592 +1.09(+1.32%)
Aug 05, 2015 82.94 83.95 82.13 82.50 5,812,519 +0.23(+0.28%)
Aug 04, 2015 82.34 83.00 81.87 82.27 4,706,409 +0.19(+0.23%)
Aug 03, 2015 82.04 83.15 81.66 82.08 6,808,840 -0.74(-0.89%)
Jul 31, 2015 83.10 83.51 82.63 82.82 5,568,630 -0.70(-0.84%)
Jul 30, 2015 84.06 84.42 83.08 83.52 4,653,403 -0.37(-0.44%)
Jul 29, 2015 82.00 84.27 81.92 83.89 8,489,859 +1.39(+1.68%)
Jul 28, 2015 82.54 83.06 81.15 82.50 8,330,438 +0.74(+0.91%)
Jul 27, 2015 82.00 82.50 81.26 81.76 7,186,069 -1.14(-1.38%)
Jul 24, 2015 85.75 85.81 82.66 82.90 8,745,808 -3.12(-3.63%)
Jul 23, 2015 85.23 86.61 84.92 86.02 6,419,279 +0.76(+0.89%)
Jul 22, 2015 83.98 85.86 83.55 85.26 10,588,986 +0.96(+1.14%)
Jul 21, 2015 83.38 85.29 83.12 84.30 7,808,215 +0.78(+0.93%)
Jul 20, 2015 84.24 84.53 83.44 83.52 7,110,838 -0.19(-0.23%)
Jul 17, 2015 84.21 84.95 83.17 83.71 9,097,834 -0.18(-0.21%)
Jul 16, 2015 84.58 84.76 83.67 83.89 6,621,104 +0.26(+0.31%)
Jul 15, 2015 84.76 84.98 83.52 83.63 8,792,895 -1.66(-1.95%)
Jul 14, 2015 84.40 86.11 84.18 85.29 6,151,599 +1.00(+1.19%)
Jul 13, 2015 84.02 84.48 83.47 84.29 5,613,661 +0.33(+0.39%)
Jul 10, 2015 84.28 84.55 83.24 83.96 6,512,167 +0.41(+0.49%)
Jul 09, 2015 84.28 84.34 83.33 83.55 7,410,506 +0.63(+0.76%)
Jul 08, 2015 83.94 84.46 82.58 82.92 6,747,014 -1.28(-1.52%)
Jul 07, 2015 83.63 84.64 82.22 84.20 9,442,329 +0.71(+0.85%)
Jul 06, 2015 82.87 84.23 82.40 83.49 7,612,688 -0.52(-0.62%)
Jul 02, 2015 84.60 84.01 84.01 84.01 7,607,200 -0.29(-0.34%)
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.