FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
37.30 USD  -0.46 (-1.22%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.