FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.37 USD  -0.41 (-1.06%)
Official Closing Price  /  Updated: 7:56 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 69.98 72.50 69.57 72.27 18,255,274 +2.76(+3.97%)
Jan 28, 2016 68.23 69.60 67.24 69.51 16,441,972 +3.96(+6.04%)
Jan 27, 2016 65.34 67.13 64.57 65.55 12,628,951 +0.22(+0.34%)
Jan 26, 2016 64.39 65.77 63.42 65.33 13,828,989 +2.03(+3.21%)
Jan 25, 2016 63.90 66.13 63.23 63.30 13,864,394 -1.90(-2.91%)
Jan 22, 2016 64.52 66.25 62.97 65.20 19,387,708 +3.75(+6.10%)
Jan 21, 2016 61.21 63.47 60.37 61.45 12,958,742 +0.39(+0.64%)
Jan 20, 2016 61.40 62.27 59.60 61.06 16,074,718 -1.76(-2.80%)
Jan 19, 2016 63.16 64.30 62.05 62.82 11,463,539 -0.19(-0.30%)
Jan 15, 2016 62.06 63.01 63.01 63.01 14,702,300 -1.67(-2.58%)
Jan 14, 2016 64.36 65.35 61.75 64.68 13,814,641 +0.73(+1.14%)
Jan 13, 2016 65.60 66.35 63.51 63.95 12,729,456 -0.79(-1.22%)
Jan 12, 2016 65.95 66.11 63.19 64.74 10,188,351 -0.09(-0.14%)
Jan 11, 2016 65.19 65.47 63.79 64.83 8,692,657 -0.25(-0.38%)
Jan 08, 2016 66.36 66.80 64.89 65.08 9,657,925 -1.11(-1.68%)
Jan 07, 2016 66.23 67.76 65.80 66.19 12,040,402 -1.51(-2.23%)
Jan 06, 2016 67.92 69.40 67.47 67.70 11,922,865 -1.80(-2.59%)
Jan 05, 2016 69.34 69.84 68.09 69.50 6,783,290 +0.32(+0.46%)
Jan 04, 2016 69.45 70.02 67.96 69.18 9,158,882 -0.57(-0.82%)
Dec 31, 2015 69.37 69.75 69.75 69.75 5,271,100 +0.11(+0.16%)
Dec 30, 2015 69.41 70.53 69.38 69.64 5,744,633 -0.87(-1.23%)
Dec 29, 2015 71.68 71.85 69.90 70.51 6,985,514 +0.09(+0.13%)
Dec 28, 2015 69.52 70.45 69.03 70.42 6,616,777 -0.11(-0.16%)
Dec 24, 2015 70.90 70.53 70.53 70.53 2,968,800 -0.48(-0.68%)
Dec 23, 2015 70.61 71.04 69.98 71.01 7,757,722 +1.52(+2.19%)
Dec 22, 2015 68.42 69.77 68.17 69.49 7,950,929 +1.54(+2.27%)
Dec 21, 2015 67.44 68.34 67.15 67.95 7,859,942 +0.61(+0.91%)
Dec 18, 2015 69.04 69.17 67.33 67.34 15,152,644 -1.86(-2.69%)
Dec 17, 2015 71.11 71.47 69.14 69.20 8,277,502 -2.02(-2.84%)
Dec 16, 2015 71.50 72.30 70.77 71.22 7,864,211 -0.62(-0.86%)
Dec 15, 2015 71.00 72.13 70.56 71.84 10,511,200 +1.82(+2.60%)
Dec 14, 2015 69.38 70.53 69.11 70.02 11,319,542 +0.20(+0.29%)
Dec 11, 2015 71.48 70.76 69.72 69.82 9,436,094 -1.66(-2.32%)
Dec 10, 2015 71.79 73.23 71.40 71.48 7,198,600 -0.64(-0.89%)
Dec 09, 2015 72.10 73.97 71.42 72.12 9,310,219 +0.62(+0.87%)
Dec 08, 2015 71.22 72.99 69.80 71.50 8,304,945 -1.30(-1.79%)
Dec 07, 2015 72.65 73.28 72.07 72.80 10,562,843 -1.91(-2.56%)
Dec 04, 2015 73.83 75.06 73.16 74.71 8,605,324 -0.10(-0.13%)
Dec 03, 2015 76.46 76.62 74.14 74.81 8,292,735 -1.00(-1.32%)
Dec 02, 2015 77.39 78.20 75.62 75.81 9,594,307 -2.36(-3.02%)
Dec 01, 2015 76.81 78.22 76.50 78.17 8,172,400 +1.02(+1.32%)
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%)
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.