FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
33.97 USD  +0.01 (+0.01%)
Streaming Delayed Price  /  Updated: 10:50 AM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 77.55 78.37 77.33 78.10 5,858,508 +0.26(+0.33%)
Mar 30, 2017 78.73 78.87 77.56 77.84 5,584,854 -0.83(-1.06%)
Mar 29, 2017 78.21 78.95 77.58 78.67 4,403,009 +0.36(+0.46%)
Mar 28, 2017 77.40 78.59 76.94 78.31 7,274,520 +1.29(+1.67%)
Mar 27, 2017 76.21 77.18 76.14 77.02 6,435,078 +0.06(+0.08%)
Mar 24, 2017 77.76 77.94 76.77 76.96 9,805,861 -0.71(-0.91%)
Mar 23, 2017 78.11 78.45 77.56 77.67 5,804,115 -0.71(-0.91%)
Mar 22, 2017 78.35 78.62 77.75 78.38 5,341,459 -0.31(-0.39%)
Mar 21, 2017 79.53 79.65 78.57 78.69 6,210,485 -0.23(-0.29%)
Mar 20, 2017 79.07 79.07 78.15 78.92 7,318,918 -0.63(-0.79%)
Mar 17, 2017 79.65 80.26 79.49 79.55 8,645,748 -0.10(-0.13%)
Mar 16, 2017 80.28 80.48 79.26 79.65 6,196,413 -0.60(-0.75%)
Mar 15, 2017 79.00 80.59 78.91 80.25 7,968,057 +1.87(+2.39%)
Mar 14, 2017 78.02 78.55 77.30 78.38 6,541,649 -0.21(-0.27%)
Mar 13, 2017 78.83 79.13 78.08 78.59 6,708,919 -0.10(-0.13%)
Mar 10, 2017 79.36 79.40 78.45 78.69 5,633,422 -0.01(-0.01%)
Mar 09, 2017 77.52 78.94 77.28 78.70 9,411,107 +0.60(+0.77%)
Mar 08, 2017 79.54 79.92 77.91 78.10 10,152,677 -1.85(-2.31%)
Mar 07, 2017 80.69 80.77 79.74 79.95 5,806,970 -0.77(-0.95%)
Mar 06, 2017 80.34 80.89 80.03 80.72 5,524,419 +0.02(+0.02%)
Mar 03, 2017 81.22 81.58 80.65 80.70 3,363,815 -0.25(-0.31%)
Mar 02, 2017 81.64 82.16 80.82 80.95 5,103,534 -1.32(-1.60%)
Mar 01, 2017 80.91 82.69 80.60 82.27 6,692,409 +1.91(+2.38%)
Feb 28, 2017 80.86 80.86 80.00 80.36 7,842,032 -0.70(-0.86%)
Feb 27, 2017 80.23 81.82 80.16 81.06 8,032,672 +0.91(+1.14%)
Feb 24, 2017 79.66 80.40 79.48 80.15 5,464,147 -0.32(-0.40%)
Feb 23, 2017 80.47 80.71 79.88 80.47 5,753,855 +0.77(+0.97%)
Feb 22, 2017 80.38 80.54 79.66 79.70 5,904,956 -0.98(-1.21%)
Feb 21, 2017 81.48 81.55 80.60 80.68 4,746,114 +0.03(+0.04%)
Feb 17, 2017 80.65 80.65 80.65 0 -0.48(-0.59%)
Feb 16, 2017 82.13 82.17 81.00 81.13 5,097,946 -0.62(-0.76%)
Feb 15, 2017 82.00 82.37 81.62 81.75 4,947,413 -0.71(-0.86%)
Feb 14, 2017 82.04 82.50 81.54 82.46 4,672,294 +0.64(+0.78%)
Feb 13, 2017 81.75 82.13 81.49 81.82 4,132,987 -0.34(-0.41%)
Feb 10, 2017 81.98 82.71 81.85 82.16 6,199,901 +0.95(+1.17%)
Feb 09, 2017 81.12 81.76 81.16 81.21 6,119,023 +0.09(+0.11%)
Feb 08, 2017 80.61 81.19 79.52 81.12 5,365,804 +0.05(+0.06%)
Feb 07, 2017 81.21 81.74 80.49 81.07 5,841,749 -0.62(-0.76%)
Feb 06, 2017 82.55 82.97 81.46 81.69 5,957,681 -0.81(-0.98%)
Feb 03, 2017 82.64 83.21 82.39 82.50 5,083,988 +0.06(+0.07%)
Feb 02, 2017 83.60 83.61 81.57 82.44 8,857,399 -0.73(-0.88%)
Feb 01, 2017 84.06 84.44 82.69 83.17 5,193,448 -0.54(-0.65%)
Jan 31, 2017 83.90 84.21 83.11 83.71 4,567,889 +0.10(+0.12%)
Jan 30, 2017 84.17 84.47 83.19 83.61 5,550,629 -0.89(-1.05%)
Jan 27, 2017 84.86 85.19 84.31 84.50 4,758,177 -0.38(-0.45%)
Jan 26, 2017 85.93 86.05 84.43 84.88 5,624,153 -0.63(-0.74%)
Jan 25, 2017 85.08 85.69 84.65 85.51 5,938,276 +0.93(+1.10%)
Jan 24, 2017 84.39 84.90 83.80 84.58 6,021,574 +0.31(+0.37%)
Jan 23, 2017 85.85 85.93 83.90 84.27 6,867,550 -2.22(-2.57%)
Jan 20, 2017 87.12 87.78 85.57 86.49 10,368,649 -0.71(-0.81%)
Jan 19, 2017 87.05 87.84 86.91 87.20 7,260,472 -0.28(-0.32%)
Jan 18, 2017 85.79 87.54 85.79 87.48 8,744,867 +1.05(+1.21%)
Jan 17, 2017 84.81 86.53 84.80 86.43 5,795,345 +1.61(+1.90%)
Jan 13, 2017 84.82 84.82 84.82 0 -0.51(-0.60%)
Jan 12, 2017 85.69 85.70 84.65 85.33 4,286,613 -0.33(-0.39%)
Jan 11, 2017 84.99 85.81 84.62 85.66 4,149,615 +1.06(+1.25%)
Jan 10, 2017 85.69 85.71 84.58 84.60 4,306,226 -1.17(-1.36%)
Jan 09, 2017 85.99 86.40 85.43 85.77 4,336,479 -0.71(-0.82%)
Jan 06, 2017 85.48 86.83 84.84 86.48 5,689,898 +1.18(+1.38%)
Jan 05, 2017 85.58 85.87 85.19 85.30 4,543,006 -0.13(-0.15%)
Jan 04, 2017 85.00 85.71 84.54 85.43 4,624,370 +0.63(+0.74%)
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.