FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
34.82 USD  +1.23 (+3.66%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 39.67 40.61 39.31 39.97 10,672,948 +0.42(+1.06%)
Jul 30, 2019 38.99 39.76 38.58 39.55 9,256,517 +0.34(+0.87%)
Jul 29, 2019 39.99 40.00 38.65 39.21 6,549,512 -0.80(-2.00%)
Jul 26, 2019 39.90 40.31 39.68 40.01 6,731,000 +0.06(+0.15%)
Jul 25, 2019 40.59 40.59 39.56 39.95 7,701,074 -0.38(-0.94%)
Jul 24, 2019 39.64 40.69 39.58 40.33 10,763,348 +0.63(+1.59%)
Jul 23, 2019 39.55 40.17 39.25 39.70 10,610,634 +0.21(+0.53%)
Jul 22, 2019 39.12 39.76 38.62 39.49 10,961,187 +0.78(+2.01%)
Jul 19, 2019 39.34 39.34 37.29 38.71 12,811,700 -0.07(-0.18%)
Jul 18, 2019 38.19 38.78 37.96 38.78 13,565,664 +0.15(+0.39%)
Jul 17, 2019 39.82 40.07 38.55 38.63 12,523,077 -1.44(-3.59%)
Jul 16, 2019 40.35 40.76 39.88 40.07 9,257,148 -0.40(-0.99%)
Jul 15, 2019 40.85 41.00 40.33 40.47 6,903,792 -0.34(-0.83%)
Jul 12, 2019 41.11 41.40 40.70 40.81 6,788,100 -0.16(-0.39%)
Jul 11, 2019 40.60 41.00 40.07 40.97 9,695,246 +0.35(+0.86%)
Jul 10, 2019 40.61 40.89 40.29 40.62 7,003,291 +0.42(+1.04%)
Jul 09, 2019 39.78 40.22 39.55 40.20 8,699,199 +0.31(+0.78%)
Jul 08, 2019 39.43 40.10 39.28 39.89 10,899,120 +0.32(+0.81%)
Jul 05, 2019 39.20 39.60 39.08 39.57 5,885,400 +0.08(+0.20%)
Jul 03, 2019 39.14 39.51 38.90 39.49 4,954,500 +0.31(+0.79%)
Jul 02, 2019 39.44 39.44 38.63 39.18 8,732,548 -0.14(-0.36%)
Jul 01, 2019 40.42 40.63 39.26 39.32 13,080,543 -0.42(-1.06%)
Jun 28, 2019 39.23 39.78 39.19 39.74 9,742,900 +0.63(+1.61%)
Jun 27, 2019 39.18 39.35 38.85 39.11 6,417,860 +0.09(+0.23%)
Jun 26, 2019 39.03 39.75 38.76 39.02 8,362,932 +0.44(+1.14%)
Jun 25, 2019 38.58 38.74 38.10 38.58 7,969,071 -0.07(-0.18%)
Jun 24, 2019 38.70 39.18 38.42 38.65 9,348,059 -0.23(-0.59%)
Jun 21, 2019 38.36 38.91 38.08 38.88 16,111,600 +0.63(+1.65%)
Jun 20, 2019 37.39 38.35 37.28 38.25 13,067,660 +1.74(+4.77%)
Jun 19, 2019 37.10 37.13 36.31 36.51 10,273,255 -0.42(-1.14%)
Jun 18, 2019 36.69 37.38 36.54 36.93 10,127,379 +0.27(+0.74%)
Jun 17, 2019 35.77 36.73 35.69 36.66 7,574,559 +0.73(+2.03%)
Jun 14, 2019 36.67 36.70 35.64 35.93 11,571,800 -0.86(-2.34%)
Jun 13, 2019 36.18 36.96 35.92 36.79 14,335,269 +1.21(+3.40%)
Jun 12, 2019 36.80 36.80 35.50 35.58 12,258,759 -1.11(-3.03%)
Jun 11, 2019 36.09 37.02 35.80 36.69 12,120,306 +1.22(+3.44%)
Jun 10, 2019 35.81 36.22 35.38 35.47 12,119,978 -0.13(-0.37%)
Jun 07, 2019 35.41 36.15 35.21 35.60 12,881,100 +0.55(+1.57%)
Jun 06, 2019 34.93 35.57 34.65 35.05 12,356,094 +0.11(+0.31%)
Jun 05, 2019 35.81 35.85 34.69 34.94 9,098,610 -0.79(-2.21%)
Jun 04, 2019 35.51 35.98 35.16 35.73 8,021,248 +0.24(+0.68%)
Jun 03, 2019 34.99 35.65 34.83 35.49 9,878,683 +0.80(+2.31%)
May 31, 2019 34.72 34.94 34.46 34.69 11,445,500 -0.49(-1.39%)
May 30, 2019 36.04 36.28 35.12 35.18 11,721,053 -1.00(-2.76%)
May 29, 2019 36.00 36.27 35.46 36.18 9,953,999 -0.32(-0.88%)
May 28, 2019 37.10 37.13 36.44 36.50 11,411,930 -0.50(-1.35%)
May 24, 2019 37.65 37.90 36.93 37.00 7,665,100 -0.49(-1.31%)
May 23, 2019 37.53 37.53 36.80 37.49 11,832,727 -0.85(-2.22%)
May 22, 2019 39.16 39.26 38.01 38.34 7,429,948 -1.16(-2.94%)
May 21, 2019 39.29 39.72 38.96 39.50 6,715,594 +0.38(+0.97%)
May 20, 2019 38.83 39.16 38.66 39.12 5,919,077 +0.10(+0.26%)
May 17, 2019 39.50 39.75 38.94 39.02 7,252,300 -0.84(-2.11%)
May 16, 2019 39.59 40.01 39.47 39.86 7,632,459 +0.53(+1.35%)
May 15, 2019 38.41 39.44 38.40 39.33 10,558,359 +0.33(+0.85%)
May 14, 2019 38.49 39.97 38.36 39.00 12,041,980 +0.84(+2.20%)
May 13, 2019 38.88 39.15 37.63 38.16 16,731,662 -1.40(-3.54%)
May 10, 2019 39.90 40.12 38.65 39.56 12,810,800 -0.71(-1.76%)
May 09, 2019 39.92 40.44 39.49 40.27 12,928,707 +0.00(+0.00%)
May 08, 2019 40.52 40.60 39.92 40.27 9,237,866 -0.33(-0.81%)
May 07, 2019 40.76 40.76 39.97 40.60 10,438,946 -0.64(-1.55%)
May 06, 2019 40.84 41.49 40.70 41.24 6,571,610 -0.04(-0.10%)
May 03, 2019 41.56 41.81 41.11 41.28 7,184,800 +0.16(+0.39%)
May 02, 2019 40.98 41.55 40.67 41.12 9,108,310 -0.25(-0.60%)
May 01, 2019 42.63 42.89 41.34 41.37 10,523,495 -1.31(-3.07%)
Apr 30, 2019 43.86 43.90 42.39 42.68 12,163,081 -0.75(-1.73%)
Apr 29, 2019 43.34 44.37 43.25 43.43 8,927,348 +0.13(+0.30%)
Apr 26, 2019 42.95 43.47 42.46 43.30 8,527,400 +0.00(+0.00%)
Apr 25, 2019 44.15 44.19 43.17 43.30 9,404,490 -0.94(-2.12%)
Apr 24, 2019 45.72 45.81 44.24 44.24 8,938,296 -1.65(-3.60%)
Apr 23, 2019 45.67 46.09 45.27 45.89 8,539,352 +0.04(+0.09%)
Apr 22, 2019 45.64 46.17 45.21 45.85 7,900,965 +0.29(+0.64%)
Apr 18, 2019 48.13 48.88 45.51 45.56 15,721,500 -1.85(-3.90%)
Apr 17, 2019 47.81 47.96 47.13 47.41 8,296,075 +0.07(+0.15%)
Apr 16, 2019 46.64 47.55 46.61 47.34 7,654,370 +0.94(+2.03%)
Apr 15, 2019 45.56 46.83 45.25 46.40 11,175,934 +0.75(+1.64%)
Apr 12, 2019 46.00 46.45 45.58 45.65 8,667,200 +0.34(+0.75%)
Apr 11, 2019 45.55 45.91 44.91 45.31 5,291,390 -0.24(-0.53%)
Apr 10, 2019 45.80 46.00 45.40 45.55 6,148,838 -0.03(-0.07%)
Apr 09, 2019 45.86 46.04 45.22 45.58 7,577,468 -0.59(-1.28%)
Apr 08, 2019 45.15 46.24 45.10 46.17 11,420,668 +1.17(+2.60%)
Apr 05, 2019 44.41 45.54 44.26 45.00 9,149,500 +0.90(+2.04%)
Apr 04, 2019 43.41 44.10 43.06 44.10 6,670,890 +0.51(+1.17%)
Apr 03, 2019 44.79 44.83 43.39 43.59 7,230,865 -0.90(-2.02%)
Apr 02, 2019 44.90 45.45 44.35 44.49 6,898,368 -0.27(-0.60%)
Apr 01, 2019 43.98 44.99 43.72 44.76 9,717,569 +1.19(+2.73%)
Mar 29, 2019 44.23 44.35 43.22 43.57 7,984,800 -0.05(-0.11%)
Mar 28, 2019 42.49 43.68 42.33 43.62 7,419,832 +0.94(+2.20%)
Mar 27, 2019 43.03 43.28 42.38 42.68 5,253,470 -0.37(-0.86%)
Mar 26, 2019 42.92 43.72 42.77 43.05 6,500,476 +0.58(+1.37%)
Mar 25, 2019 41.76 42.55 41.72 42.47 6,388,574 +0.00(+0.00%)
Mar 22, 2019 43.75 43.97 42.31 42.47 7,892,400 -1.75(-3.96%)
Mar 21, 2019 44.11 44.39 43.78 44.22 6,168,480 -0.07(-0.16%)
Mar 20, 2019 43.23 44.60 43.08 44.29 9,512,011 +1.04(+2.40%)
Mar 19, 2019 43.78 43.99 43.09 43.25 8,834,529 -0.11(-0.25%)
Mar 18, 2019 42.70 43.65 42.47 43.36 13,457,097 +0.97(+2.29%)
Mar 15, 2019 42.70 43.16 42.34 42.39 14,145,000 -0.70(-1.62%)
Mar 14, 2019 43.15 43.50 43.05 43.09 7,934,352 -0.06(-0.14%)
Mar 13, 2019 43.01 43.30 42.83 43.15 8,822,920 +0.56(+1.31%)
Mar 12, 2019 42.15 42.92 42.12 42.59 8,230,673 +0.51(+1.21%)
Mar 11, 2019 41.79 42.32 41.44 42.08 9,494,658 +0.79(+1.91%)
Mar 08, 2019 41.73 41.79 40.88 41.29 12,739,200 -1.21(-2.85%)
Mar 07, 2019 43.42 43.46 42.45 42.50 8,083,935 -0.87(-2.01%)
Mar 06, 2019 44.51 44.71 43.20 43.37 9,948,894 -1.42(-3.17%)
Mar 05, 2019 45.20 45.27 44.31 44.79 7,391,103 -0.45(-0.99%)
Mar 04, 2019 45.43 45.66 44.57 45.24 6,946,220 +0.05(+0.11%)
Mar 01, 2019 44.22 45.19 44.22 45.19 8,811,700 +1.13(+2.56%)
Feb 28, 2019 44.46 44.54 43.42 44.06 8,846,441 -0.29(-0.65%)
Feb 27, 2019 44.40 44.78 44.08 44.35 7,442,732 +0.04(+0.09%)
Feb 26, 2019 44.80 45.15 44.26 44.31 5,852,502 -0.48(-1.07%)
Feb 25, 2019 44.33 45.01 44.25 44.79 6,033,081 +0.43(+0.97%)
Feb 22, 2019 45.08 45.14 44.19 44.36 5,716,800 -0.36(-0.81%)
Feb 21, 2019 45.86 45.95 44.60 44.72 9,527,177 -1.18(-2.57%)
Feb 20, 2019 45.35 46.35 45.35 45.90 8,562,145 +0.36(+0.79%)
Feb 19, 2019 44.52 45.80 44.44 45.54 10,037,858 +0.59(+1.31%)
Feb 15, 2019 44.63 45.10 44.47 44.95 8,174,800 +0.81(+1.84%)
Feb 14, 2019 44.28 44.52 44.12 44.14 9,666,906 -0.28(-0.63%)
Feb 13, 2019 44.17 45.13 44.07 44.42 11,035,502 +0.36(+0.82%)
Feb 12, 2019 43.86 44.36 43.74 44.06 8,981,073 +0.37(+0.85%)
Feb 11, 2019 42.48 43.74 42.46 43.69 9,541,805 +0.91(+2.13%)
Feb 08, 2019 43.32 43.50 42.23 42.78 9,173,500 -0.68(-1.56%)
Feb 07, 2019 44.69 44.87 42.90 43.46 12,647,291 -1.61(-3.57%)
Feb 06, 2019 44.97 45.22 44.78 45.07 6,945,832 -0.07(-0.16%)
Feb 05, 2019 44.60 45.27 44.39 45.14 10,414,563 +0.54(+1.21%)
Feb 04, 2019 44.22 44.65 43.88 44.60 12,770,697 +0.04(+0.09%)
Feb 01, 2019 44.40 44.97 44.20 44.56 8,583,600 +0.35(+0.79%)
Jan 31, 2019 45.00 45.01 43.73 44.21 15,454,562 -0.79(-1.76%)
Jan 30, 2019 44.17 45.04 43.94 45.00 7,960,897 +1.00(+2.27%)
Jan 29, 2019 44.68 44.84 43.84 44.00 8,096,316 -0.24(-0.54%)
Jan 28, 2019 44.27 44.55 43.77 44.24 11,225,072 -0.76(-1.69%)
Jan 25, 2019 44.00 45.05 43.98 45.00 15,924,900 +1.44(+3.31%)
Jan 24, 2019 43.49 44.38 43.19 43.56 10,990,630 +0.25(+0.58%)
Jan 23, 2019 44.06 44.19 42.71 43.31 13,749,866 -0.65(-1.48%)
Jan 22, 2019 43.89 44.27 43.32 43.96 21,523,058 -0.77(-1.72%)
Jan 18, 2019 43.85 44.94 43.00 44.73 26,638,500 +3.36(+8.12%)
Jan 17, 2019 40.89 41.74 40.53 41.37 13,616,071 +0.12(+0.29%)
Jan 16, 2019 41.50 41.74 41.20 41.25 12,430,213 -0.47(-1.13%)
Jan 15, 2019 41.84 42.20 41.43 41.72 9,339,444 +0.40(+0.97%)
Jan 14, 2019 41.10 41.57 40.99 41.32 11,803,101 -0.42(-1.01%)
Jan 11, 2019 41.11 41.77 40.69 41.74 13,330,400 +0.09(+0.22%)
Jan 10, 2019 40.93 41.84 40.75 41.65 13,165,636 +0.41(+0.99%)
Jan 09, 2019 41.26 41.62 40.74 41.24 17,862,797 +0.57(+1.40%)
Jan 08, 2019 40.77 41.00 40.23 40.67 12,976,335 +0.50(+1.24%)
Jan 07, 2019 39.21 40.47 38.95 40.17 15,676,098 +1.08(+2.76%)
Jan 04, 2019 38.30 39.23 38.03 39.09 19,506,600 +1.49(+3.96%)
Jan 03, 2019 37.31 38.59 36.86 37.60 19,982,745 +0.40(+1.08%)
Jan 02, 2019 35.49 37.75 35.34 37.20 15,925,267 +1.12(+3.10%)
Dec 31, 2018 36.66 36.81 35.26 36.08 19,349,800 -0.52(-1.42%)
Dec 28, 2018 36.52 37.16 36.34 36.60 15,785,500 +0.27(+0.74%)
Dec 27, 2018 36.10 36.47 35.02 36.33 16,778,053 -0.28(-0.76%)
Dec 26, 2018 35.41 36.63 34.99 36.61 19,947,064 +1.42(+4.04%)
Dec 24, 2018 35.45 35.88 35.00 35.19 14,037,400 -0.51(-1.43%)
Dec 21, 2018 35.47 36.68 35.23 35.70 30,594,200 -0.50(-1.38%)
Dec 20, 2018 37.34 38.03 36.06 36.20 24,494,977 -1.59(-4.21%)
Dec 19, 2018 37.88 38.96 37.31 37.79 25,769,437 -0.05(-0.13%)
Dec 18, 2018 38.98 39.00 37.67 37.84 20,261,805 -1.21(-3.10%)
Dec 17, 2018 39.00 39.90 38.81 39.05 19,720,572 -0.05(-0.13%)
Dec 14, 2018 40.56 40.59 38.82 39.10 18,278,300 -1.92(-4.68%)
Dec 13, 2018 41.26 41.36 40.38 41.02 15,058,589 -0.42(-1.01%)
Dec 12, 2018 41.61 42.54 41.38 41.44 13,508,608 +0.20(+0.48%)
Dec 11, 2018 42.33 42.50 40.53 41.24 19,862,448 -0.73(-1.74%)
Dec 10, 2018 41.79 42.92 41.02 41.97 15,373,694 -1.07(-2.49%)
Dec 07, 2018 43.16 44.65 43.01 43.04 14,196,900 +0.72(+1.70%)
Dec 06, 2018 42.80 42.98 41.87 42.32 23,676,865 -1.80(-4.08%)
Dec 04, 2018 45.79 45.89 44.02 44.12 12,979,300 -2.18(-4.71%)
Dec 03, 2018 46.28 46.61 45.80 46.30 12,784,804 +1.20(+2.66%)
Nov 30, 2018 45.48 45.55 44.68 45.10 16,183,900 -0.80(-1.74%)
Nov 29, 2018 46.53 46.65 45.82 45.90 13,497,886 -0.51(-1.10%)
Nov 28, 2018 46.30 46.51 45.26 46.41 10,630,425 +0.21(+0.45%)
Nov 27, 2018 46.55 46.71 45.54 46.20 11,644,449 -0.43(-0.92%)
Nov 26, 2018 47.01 47.54 46.28 46.63 11,030,417 +0.26(+0.56%)
Nov 23, 2018 46.20 46.61 45.80 46.37 8,001,400 -1.27(-2.67%)
Nov 21, 2018 47.64 47.64 47.64 0 +0.74(+1.58%)
Nov 20, 2018 47.51 47.70 46.34 46.90 12,271,509 -1.41(-2.92%)
Nov 19, 2018 47.97 49.18 47.87 48.31 9,187,597 +0.09(+0.19%)
Nov 16, 2018 48.28 48.75 47.73 48.22 11,775,800 +0.14(+0.29%)
Nov 15, 2018 47.61 48.38 47.07 48.08 15,925,683 +0.27(+0.56%)
Nov 14, 2018 48.21 48.88 47.35 47.81 17,280,469 +0.47(+0.99%)
Nov 13, 2018 49.35 49.37 47.25 47.34 19,042,730 -2.11(-4.27%)
Nov 12, 2018 50.94 50.95 49.35 49.45 9,953,649 -0.95(-1.88%)
Nov 09, 2018 50.70 51.29 50.00 50.40 13,347,200 -1.18(-2.29%)
Nov 08, 2018 52.21 52.58 51.47 51.58 10,871,400 -0.74(-1.41%)
Nov 07, 2018 52.60 52.94 51.70 52.32 9,035,933 +0.24(+0.46%)
Nov 06, 2018 52.00 52.24 51.50 52.08 6,433,478 +0.12(+0.23%)
Nov 05, 2018 51.95 52.28 51.30 51.96 8,593,287 +0.56(+1.09%)
Nov 02, 2018 52.22 52.28 50.72 51.40 8,458,300 -0.26(-0.50%)
Nov 01, 2018 51.60 52.19 50.81 51.66 10,799,284 +0.35(+0.68%)
Oct 31, 2018 52.85 53.01 51.24 51.31 13,091,843 -1.01(-1.93%)
Oct 30, 2018 51.36 52.55 50.82 52.32 12,235,760 +0.87(+1.69%)
Oct 29, 2018 53.20 53.20 50.80 51.45 11,124,417 -1.45(-2.74%)
Oct 26, 2018 52.56 53.84 51.84 52.90 11,131,200 -0.40(-0.75%)
Oct 25, 2018 53.78 54.25 52.76 53.30 9,849,211 +0.29(+0.55%)
Oct 24, 2018 55.51 55.61 52.97 53.01 16,957,472 -2.08(-3.78%)
Oct 23, 2018 55.62 55.75 54.48 55.09 13,516,670 -1.72(-3.03%)
Oct 22, 2018 58.45 58.61 56.17 56.81 13,371,000 -1.66(-2.84%)
Oct 19, 2018 58.00 61.19 57.59 58.47 11,348,100 +0.04(+0.07%)
Oct 18, 2018 58.82 59.31 58.08 58.43 11,211,315 -0.81(-1.37%)
Oct 17, 2018 59.25 59.53 58.68 59.24 6,484,010 -0.44(-0.74%)
Oct 16, 2018 59.89 60.13 59.52 59.68 6,309,909 +0.13(+0.22%)
Oct 15, 2018 59.40 60.11 58.86 59.55 7,302,124 +0.22(+0.37%)
Oct 12, 2018 59.78 60.14 58.30 59.33 9,737,400 +0.21(+0.36%)
Oct 11, 2018 60.32 60.58 58.65 59.12 12,620,549 -1.70(-2.80%)
Oct 10, 2018 62.78 63.04 60.67 60.82 10,394,002 -2.29(-3.63%)
Oct 09, 2018 63.19 63.65 62.30 63.11 6,410,569 +0.17(+0.27%)
Oct 08, 2018 62.22 63.08 62.09 62.94 4,725,740 -0.06(-0.10%)
Oct 05, 2018 62.75 63.36 62.44 63.00 7,358,200 +0.15(+0.24%)
Oct 04, 2018 62.69 63.29 62.30 62.85 6,920,149 +0.23(+0.37%)
Oct 03, 2018 62.15 62.90 61.59 62.62 7,315,730 +0.73(+1.18%)
Oct 02, 2018 61.30 62.10 60.87 61.89 5,660,189 +0.30(+0.49%)
Oct 01, 2018 61.20 62.37 60.88 61.59 7,666,735 +0.67(+1.10%)
Sep 28, 2018 61.03 61.71 60.86 60.92 7,206,600 -0.25(-0.41%)
Sep 27, 2018 61.14 61.69 60.40 61.17 6,552,826 +0.29(+0.48%)
Sep 26, 2018 61.91 62.17 60.80 60.88 10,408,383 -1.65(-2.64%)
Sep 25, 2018 62.20 62.88 62.07 62.53 8,517,160 +0.93(+1.51%)
Sep 24, 2018 61.82 62.08 61.40 61.60 8,715,167 +0.47(+0.77%)
Sep 21, 2018 61.75 61.84 61.13 61.13 21,545,000 -0.44(-0.71%)
Sep 20, 2018 61.95 62.27 61.56 61.57 7,364,089 +0.34(+0.56%)
Sep 19, 2018 60.83 61.71 60.51 61.23 9,367,023 +0.24(+0.39%)
Sep 18, 2018 61.62 61.97 60.95 60.99 6,779,745 +0.02(+0.03%)
Sep 17, 2018 61.59 61.67 60.68 60.97 6,825,304 -0.26(-0.42%)
Sep 14, 2018 61.00 61.56 60.76 61.23 8,059,100 +0.21(+0.34%)
Sep 13, 2018 60.71 61.31 60.43 61.02 5,983,714 +0.20(+0.33%)
Sep 12, 2018 60.70 61.60 60.70 60.82 7,931,673 +0.50(+0.83%)
Sep 11, 2018 60.08 60.80 59.43 60.32 9,781,694 +0.34(+0.57%)
Sep 10, 2018 60.00 60.78 59.96 59.98 6,954,575 +0.28(+0.47%)
Sep 07, 2018 59.79 60.19 59.25 59.70 11,056,200 -0.51(-0.85%)
Sep 06, 2018 60.80 60.96 59.80 60.21 9,683,237 -0.81(-1.33%)
Sep 05, 2018 61.47 61.55 60.19 61.02 10,127,245 -0.90(-1.45%)
Sep 04, 2018 63.06 63.14 61.74 61.92 8,286,327 -1.24(-1.96%)
Aug 31, 2018 63.16 63.16 63.16 0 -1.18(-1.83%)
Aug 30, 2018 64.60 65.08 64.06 64.34 6,299,661 -0.15(-0.23%)
Aug 29, 2018 64.23 64.64 63.91 64.49 7,611,626 +0.42(+0.66%)
Aug 28, 2018 64.94 65.52 64.03 64.07 9,470,687 -0.78(-1.20%)
Aug 27, 2018 65.36 65.57 64.61 64.85 8,458,198 -0.40(-0.61%)
Aug 24, 2018 64.98 65.36 64.98 65.25 6,417,900 +0.60(+0.93%)
Aug 23, 2018 64.77 64.97 64.27 64.65 4,430,384 -0.44(-0.68%)
Aug 22, 2018 65.29 65.61 64.91 65.09 5,134,353 +0.33(+0.51%)
Aug 21, 2018 64.26 65.22 64.14 64.76 6,092,628 +1.26(+1.98%)
Aug 20, 2018 63.06 63.66 62.74 63.50 3,668,629 +0.67(+1.07%)
Aug 17, 2018 62.47 63.02 62.06 62.83 5,657,400 +0.34(+0.54%)
Aug 16, 2018 62.61 63.08 62.40 62.49 6,080,763 +0.20(+0.32%)
Aug 15, 2018 64.32 64.36 61.82 62.29 9,831,323 -2.51(-3.87%)
Aug 14, 2018 65.28 65.74 64.79 64.80 4,850,534 -0.17(-0.26%)
Aug 13, 2018 65.95 66.04 64.70 64.97 4,569,784 -1.07(-1.62%)
Aug 10, 2018 65.36 66.10 64.88 66.04 4,851,100 +0.64(+0.98%)
Aug 09, 2018 66.57 66.67 65.12 65.40 4,760,796 -1.01(-1.52%)
Aug 08, 2018 66.23 66.63 65.98 66.41 3,553,260 -0.27(-0.40%)
Aug 07, 2018 66.42 67.31 65.72 66.68 5,745,162 +0.94(+1.43%)
Aug 06, 2018 65.97 66.13 65.55 65.74 4,348,826 -0.15(-0.23%)
Aug 03, 2018 65.84 66.65 65.64 65.89 4,588,300 -0.05(-0.08%)
Aug 02, 2018 66.04 66.42 65.63 65.94 4,984,609 -0.72(-1.08%)
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.