FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
35.45 USD  -0.98 (-2.69%)
Streaming Delayed Price  /  Updated: 2:20 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.