FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
35.77 USD  -0.66 (-1.81%)
Official Closing Price  /  Updated: 7:57 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.