FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.89 USD  +1.04 (+2.90%)
Official Closing Price  /  Updated: 6:47 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 78.23 80.62 78.11 80.52 6,200,576 +1.47(+1.86%)
Jul 28, 2016 79.77 80.51 78.60 79.05 5,567,296 -0.83(-1.04%)
Jul 27, 2016 80.68 80.97 79.66 79.88 8,415,139 -0.72(-0.89%)
Jul 26, 2016 79.90 80.61 78.95 80.60 11,685,204 -0.11(-0.14%)
Jul 25, 2016 81.30 81.50 80.10 80.71 11,223,374 -0.90(-1.10%)
Jul 22, 2016 80.02 81.61 78.87 81.61 10,027,496 +1.59(+1.99%)
Jul 21, 2016 80.51 81.36 79.66 80.02 6,220,644 -0.58(-0.72%)
Jul 20, 2016 79.43 80.83 78.87 80.60 5,937,862 +0.79(+0.99%)
Jul 19, 2016 79.59 80.30 79.51 79.81 5,780,682 +0.11(+0.14%)
Jul 18, 2016 78.81 79.71 78.48 79.70 4,333,637 +0.35(+0.44%)
Jul 15, 2016 79.82 79.96 79.03 79.35 4,723,392 +0.25(+0.32%)
Jul 14, 2016 79.77 79.91 78.98 79.10 3,817,559 +0.22(+0.28%)
Jul 13, 2016 79.65 80.13 78.31 78.88 5,328,662 -0.77(-0.97%)
Jul 12, 2016 79.14 80.16 78.69 79.65 6,356,305 +1.63(+2.09%)
Jul 11, 2016 79.00 79.21 77.96 78.02 4,702,826 -0.72(-0.91%)
Jul 08, 2016 78.32 78.97 77.70 78.74 4,217,360 +1.04(+1.34%)
Jul 07, 2016 78.30 79.22 77.01 77.70 4,922,481 -0.36(-0.46%)
Jul 06, 2016 77.43 78.11 76.83 78.06 4,562,841 +0.43(+0.55%)
Jul 05, 2016 78.73 78.96 76.88 77.63 5,655,739 -1.89(-2.38%)
Jul 01, 2016 79.14 79.52 79.52 79.52 4,050,100 +0.44(+0.56%)
Jun 30, 2016 77.96 79.14 77.85 79.08 4,941,269 +1.25(+1.61%)
Jun 29, 2016 77.53 78.89 77.40 77.83 5,854,512 +1.20(+1.57%)
Jun 28, 2016 75.96 76.73 75.52 76.63 5,555,340 +1.56(+2.08%)
Jun 27, 2016 75.41 75.70 74.53 75.07 7,109,484 -1.59(-2.07%)
Jun 24, 2016 76.63 77.77 76.23 76.66 9,561,456 -2.93(-3.68%)
Jun 23, 2016 78.99 79.59 78.69 79.59 4,734,419 +1.32(+1.69%)
Jun 22, 2016 79.01 79.14 78.20 78.27 5,273,519 -0.25(-0.32%)
Jun 21, 2016 77.50 78.97 77.18 78.52 5,634,786 +0.93(+1.20%)
Jun 20, 2016 78.88 79.11 77.52 77.59 5,257,223 +0.09(+0.12%)
Jun 17, 2016 76.88 77.79 76.22 77.50 6,583,912 +1.16(+1.52%)
Jun 16, 2016 76.15 76.48 74.92 76.34 6,033,091 -0.51(-0.66%)
Jun 15, 2016 77.18 77.89 76.73 76.85 5,384,763 -0.61(-0.79%)
Jun 14, 2016 77.18 77.89 76.62 77.46 5,361,854 -0.18(-0.23%)
Jun 13, 2016 78.01 78.94 77.57 77.64 5,115,367 -0.89(-1.13%)
Jun 10, 2016 78.69 79.49 78.26 78.53 5,585,088 -1.43(-1.79%)
Jun 09, 2016 79.47 80.12 79.31 79.96 5,030,232 -0.85(-1.05%)
Jun 08, 2016 80.73 81.41 80.01 80.81 6,979,853 +0.71(+0.89%)
Jun 07, 2016 79.45 80.37 79.28 80.10 8,546,417 +1.01(+1.28%)
Jun 06, 2016 76.56 79.28 76.21 79.09 8,018,658 +3.46(+4.57%)
Jun 03, 2016 75.70 76.10 74.86 75.63 4,342,153 +0.18(+0.24%)
Jun 02, 2016 75.47 75.71 74.61 75.45 4,826,763 -0.41(-0.54%)
Jun 01, 2016 76.30 76.34 74.91 75.86 5,542,161 -0.44(-0.58%)
May 31, 2016 77.07 77.60 75.81 76.30 5,779,999 -0.87(-1.13%)
May 27, 2016 77.05 77.17 77.17 77.17 5,050,300 -0.71(-0.91%)
May 26, 2016 78.38 78.97 77.68 77.88 7,931,794 -0.03(-0.04%)
May 25, 2016 76.00 78.00 75.92 77.91 7,489,442 +2.29(+3.03%)
May 24, 2016 75.50 76.05 75.11 75.62 6,500,231 +0.61(+0.81%)
May 23, 2016 75.52 75.66 74.38 75.01 6,250,941 +0.05(+0.07%)
May 20, 2016 74.67 75.14 74.18 74.96 7,389,357 +0.76(+1.02%)
May 19, 2016 72.57 74.36 72.00 74.20 8,874,796 +1.03(+1.41%)
May 18, 2016 74.50 74.70 72.65 73.17 6,077,379 -1.71(-2.28%)
May 17, 2016 74.24 75.24 74.10 74.88 7,226,272 +0.88(+1.19%)
May 16, 2016 73.30 74.45 73.02 74.00 5,407,084 +1.57(+2.17%)
May 13, 2016 73.56 74.30 72.42 72.43 6,090,404 -1.66(-2.24%)
May 12, 2016 74.24 74.84 73.60 74.09 5,058,385 +0.28(+0.38%)
May 11, 2016 74.01 74.85 73.47 73.81 5,815,821 -0.45(-0.61%)
May 10, 2016 73.33 74.54 73.09 74.26 7,380,874 +1.49(+2.05%)
May 09, 2016 73.49 74.29 72.35 72.77 10,161,656 -2.35(-3.13%)
May 06, 2016 75.03 76.01 74.60 75.12 8,083,750 -0.28(-0.37%)
May 05, 2016 76.76 76.91 74.93 75.40 7,306,638 -0.33(-0.44%)
May 04, 2016 77.21 77.69 75.20 75.73 7,858,183 -1.50(-1.94%)
May 03, 2016 78.33 78.34 76.49 77.23 8,861,396 -2.17(-2.73%)
May 02, 2016 79.95 80.71 78.29 79.40 7,388,064 -0.94(-1.17%)
Apr 29, 2016 79.99 81.27 79.05 80.34 8,606,612 +0.56(+0.70%)
Apr 28, 2016 79.99 81.32 79.43 79.78 6,660,375 -0.82(-1.02%)
Apr 27, 2016 79.78 81.18 79.60 80.60 7,310,069 +1.40(+1.77%)
Apr 26, 2016 79.13 79.35 78.42 79.20 5,452,631 +0.43(+0.55%)
Apr 25, 2016 79.56 79.80 77.96 78.77 6,684,374 -1.16(-1.45%)
Apr 22, 2016 77.72 81.01 77.72 79.93 9,933,393 -0.34(-0.42%)
Apr 21, 2016 80.88 81.96 80.16 80.27 8,292,976 -0.83(-1.02%)
Apr 20, 2016 79.15 81.90 79.15 81.10 12,106,050 +1.46(+1.83%)
Apr 19, 2016 77.99 79.66 77.85 79.64 10,334,206 +2.19(+2.83%)
Apr 18, 2016 74.74 77.50 74.44 77.45 5,946,729 +1.19(+1.56%)
Apr 15, 2016 77.16 77.16 75.95 76.26 6,869,867 -0.90(-1.17%)
Apr 14, 2016 77.46 77.66 76.57 77.16 5,349,742 -0.21(-0.27%)
Apr 13, 2016 75.98 77.55 75.70 77.37 8,646,454 +1.47(+1.94%)
Apr 12, 2016 74.17 76.16 73.86 75.90 8,227,392 +2.02(+2.73%)
Apr 11, 2016 74.36 74.91 73.87 73.88 7,464,700 +0.03(+0.04%)
Apr 08, 2016 73.44 74.27 73.03 73.85 6,129,571 +1.84(+2.56%)
Apr 07, 2016 72.51 72.94 71.69 72.01 7,505,759 -1.15(-1.57%)
Apr 06, 2016 73.00 74.42 71.90 73.16 10,079,533 +0.50(+0.69%)
Apr 05, 2016 72.01 73.15 71.96 72.66 9,575,146 +0.02(+0.03%)
Apr 04, 2016 72.44 72.92 71.90 72.64 9,265,305 +0.52(+0.72%)
Apr 01, 2016 72.37 73.20 71.76 72.12 21,467,765 -1.63(-2.21%)
Mar 31, 2016 74.29 75.03 73.48 73.75 8,608,727 -0.66(-0.89%)
Mar 30, 2016 73.67 74.62 73.27 74.41 8,328,670 +1.41(+1.93%)
Mar 29, 2016 71.58 73.09 71.34 73.00 10,450,219 +0.20(+0.27%)
Mar 28, 2016 72.89 73.03 71.98 72.80 8,008,784 +0.22(+0.30%)
Mar 24, 2016 71.91 72.58 72.58 72.58 8,185,200 -0.38(-0.52%)
Mar 23, 2016 73.04 73.52 72.63 72.96 5,923,307 -0.65(-0.88%)
Mar 22, 2016 74.05 75.23 73.54 73.61 6,230,597 -1.28(-1.71%)
Mar 21, 2016 72.37 75.04 72.18 74.89 7,508,211 +1.37(+1.86%)
Mar 18, 2016 75.01 75.01 73.27 73.52 9,549,059 -1.02(-1.37%)
Mar 17, 2016 74.11 75.00 73.54 74.54 7,068,908 +1.19(+1.62%)
Mar 16, 2016 73.68 73.85 72.16 73.35 7,172,319 +0.12(+0.16%)
Mar 15, 2016 72.48 73.23 71.94 73.23 6,805,385 -0.21(-0.29%)
Mar 14, 2016 73.97 74.37 73.01 73.44 5,949,518 -1.56(-2.08%)
Mar 11, 2016 73.90 75.14 73.31 75.00 8,054,479 +1.82(+2.49%)
Mar 10, 2016 72.80 73.35 72.12 73.18 7,058,378 +0.43(+0.59%)
Mar 09, 2016 73.75 73.93 72.60 72.75 6,966,573 +0.05(+0.07%)
Mar 08, 2016 75.26 75.72 72.68 72.70 8,726,511 -3.46(-4.54%)
Mar 07, 2016 74.31 76.16 73.25 76.16 9,613,959 +1.33(+1.78%)
Mar 04, 2016 75.11 76.00 73.81 74.83 11,415,865 -0.02(-0.03%)
Mar 03, 2016 74.04 74.96 73.78 74.85 7,811,468 +0.44(+0.59%)
Mar 02, 2016 73.47 74.43 72.46 74.41 8,584,048 +0.40(+0.54%)
Mar 01, 2016 72.46 74.06 72.28 74.01 8,320,958 +2.29(+3.19%)
Feb 29, 2016 72.35 73.39 71.69 71.72 7,704,600 -0.75(-1.03%)
Feb 26, 2016 73.12 73.61 72.20 72.47 6,000,675 +0.12(+0.17%)
Feb 25, 2016 71.93 72.35 70.65 72.35 6,357,502 +0.14(+0.19%)
Feb 24, 2016 70.89 72.32 70.40 72.21 7,856,224 +0.13(+0.18%)
Feb 23, 2016 73.88 74.77 71.86 72.08 8,189,577 -2.29(-3.08%)
Feb 22, 2016 73.82 74.63 73.58 74.37 7,649,835 +1.50(+2.06%)
Feb 19, 2016 71.97 72.89 71.80 72.87 8,339,044 +0.19(+0.26%)
Feb 18, 2016 73.73 73.73 72.32 72.68 8,122,779 -0.25(-0.34%)
Feb 17, 2016 72.55 73.69 72.17 72.93 10,131,787 +1.18(+1.64%)
Feb 16, 2016 71.35 72.24 70.39 71.75 9,571,748 +1.44(+2.05%)
Feb 12, 2016 68.88 70.31 70.31 70.31 10,756,300 +1.48(+2.15%)
Feb 11, 2016 66.30 69.45 66.10 68.83 12,121,564 +1.10(+1.62%)
Feb 10, 2016 67.77 68.95 67.39 67.73 8,322,643 -0.07(-0.10%)
Feb 09, 2016 68.91 69.71 67.00 67.80 11,137,405 -1.98(-2.84%)
Feb 08, 2016 68.03 70.26 67.34 69.78 12,547,086 +0.97(+1.41%)
Feb 05, 2016 69.74 70.07 68.09 68.81 16,470,457 -1.73(-2.45%)
Feb 04, 2016 71.53 72.87 70.31 70.54 10,892,712 -0.29(-0.41%)
Feb 03, 2016 70.03 70.86 67.64 70.83 12,836,890 +1.99(+2.89%)
Feb 02, 2016 69.32 69.98 68.37 68.84 13,600,621 -2.62(-3.67%)
Feb 01, 2016 71.12 71.67 70.04 71.46 12,046,792 -0.81(-1.12%)
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%)
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%)
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%)
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.