Schlumberger Historical Data - SLB

SLB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 34.00 -1.77 -4.95% 34.55 35.22 33.87 17,371,734
Jan 24 2020 35.7698 0.00 +0.00% 36.22 36.54 35.35 0
Jan 24 2020 35.7698 -0.66 -1.81% 36.22 36.54 35.35 10,261,209
Jan 23 2020 36.43 -0.15 -0.41% 36.07 36.61 35.57 11,839,443
Jan 22 2020 36.58 -0.44 -1.19% 36.80 37.25 36.23 12,787,462
Jan 21 2020 37.02 0.00 +0.00% 37.63 38.21 36.89 0
Jan 21 2020 37.02 -1.35 -3.52% 37.63 38.21 36.89 16,700,208
Jan 20 2020 38.37 0.00 +0.00% 39.01 40.30 38.18 0
Jan 17 2020 38.37 -0.53 -1.36% 39.01 40.30 38.18 17,515,903
Jan 16 2020 38.90 0.00 0.0% 38.58 38.99 38.355 11,756,006
Jan 15 2020 38.90 -0.63 -1.59% 39.20 39.85 38.11 13,735,989
Jan 14 2020 39.53 0.53 1.36% 38.98 39.53 38.39 13,865,930
Jan 13 2020 39.00 -0.83 -2.08% 39.83 39.84 38.10 11,599,311
Jan 10 2020 39.83 0.07 0.18% 39.73 40.09 39.5106 8,089,153
Jan 09 2020 39.76 0.18 0.45% 39.52 40.09 38.725 12,057,497
Jan 08 2020 39.58 -0.85 -2.1% 40.28 40.89 39.31 11,235,992
Jan 07 2020 40.43 -0.39 -0.96% 40.53 41.15 39.73 10,975,804
Jan 06 2020 40.82 0.26 0.64% 40.64 41.075 40.19 15,147,299
Jan 03 2020 40.56 0.31 0.77% 41.01 41.15 40.00 9,503,255
Jan 02 2020 40.25 0.00 +0.00% 40.52 40.72 40.075 0
Jan 02 2020 40.25 0.05 0.12% 40.52 40.72 40.075 8,693,324
Jan 01 2020 40.20 0.00 +0.00% 40.01 40.40 39.53 0
Dec 31 2019 40.20 -0.20 -0.5% 40.01 40.40 39.53 10,647,430
Dec 30 2019 40.40 0.27 0.67% 40.01 40.75 39.95 8,154,246
Dec 27 2019 40.13 0.53 1.34% 40.13 40.50 39.83 6,728,587
Dec 26 2019 39.60 0.00 +0.00% 40.86 40.89 39.60 0
Dec 26 2019 39.60 -1.05 -2.58% 40.86 40.89 39.60 7,629,713
Dec 25 2019 40.65 0.00 +0.00% 40.74 40.93 40.35 0
Dec 24 2019 40.65 -0.14 -0.34% 40.74 40.93 40.35 3,860,440
Dec 23 2019 40.79 1.36 3.45% 39.44 40.89 39.41 9,724,240
Dec 20 2019 39.43 -0.18 -0.45% 39.93 39.98 39.18 13,465,717
Dec 19 2019 39.61 -0.09 -0.23% 39.59 39.8301 39.48 7,020,881
Dec 18 2019 39.70 0.00 +0.00% 39.20 40.00 38.97 0
Dec 18 2019 39.70 0.44 1.12% 39.20 40.00 38.97 9,023,893
Dec 17 2019 39.26 -0.14 -0.36% 39.50 39.92 39.26 9,441,260
Dec 16 2019 39.40 0.40 1.03% 39.11 39.84 39.11 11,795,662
Dec 13 2019 39.00 -0.07 -0.18% 39.35 39.57 38.55 11,683,431
Dec 12 2019 39.07 0.67 1.74% 38.42 39.64 38.2727 13,668,436
Dec 11 2019 38.40 1.06 2.84% 37.50 38.50 37.05 15,610,363
Dec 10 2019 37.34 0.18 0.48% 37.23 37.48 36.71 9,443,484
Dec 09 2019 37.16 0.27 0.73% 36.54 37.46 36.54 8,609,118
Dec 06 2019 36.89 0.00 +0.00% 36.06 37.03 35.85 0
Dec 06 2019 36.89 1.04 2.9% 36.06 37.03 35.85 8,500,951
Dec 05 2019 35.85 -0.26 -0.72% 36.40 36.47 35.56 6,806,713
Dec 04 2019 36.11 1.12 3.2% 35.48 36.38 34.99 9,778,509
Dec 03 2019 34.99 -1.41 -3.87% 35.16 36.20 34.52 10,552,519
Dec 02 2019 36.40 0.15 0.41% 36.45 37.02 36.20 8,528,992
Nov 29 2019 36.25 0.00 +0.00% 36.28 36.75 35.915 0
Nov 29 2019 36.25 -0.52 -1.41% 36.28 36.75 35.915 5,451,396
Nov 28 2019 36.77 0.00 +0.00% 36.41 36.94 36.13 0
Nov 27 2019 36.77 0.38 1.04% 36.41 36.94 36.13 6,417,861
Nov 26 2019 36.3911 0.00 +0.00% 36.98 37.31 36.22 0
Nov 26 2019 36.3911 -0.76 -2.04% 36.98 37.31 36.22 9,593,813
Nov 25 2019 37.15 0.54 1.48% 36.30 37.20 36.03 8,421,123
Nov 22 2019 36.61 -0.01 -0.03% 36.70 37.09 36.245 7,228,676
Nov 21 2019 36.62 0.55 1.52% 36.42 36.915 35.90 11,156,635
Nov 20 2019 36.07 1.65 4.79% 34.36 36.23 34.14 15,754,330
Nov 19 2019 34.42 -0.27 -0.78% 34.55 34.74 34.04 10,173,953
Nov 18 2019 34.69 -0.67 -1.89% 34.98 35.45 34.14 11,671,249
Nov 15 2019 35.36 0.65 1.87% 34.94 35.72 34.6819 8,789,591
Nov 14 2019 34.71 -0.32 -0.91% 34.96 35.355 34.50 14,068,031
Nov 13 2019 35.03 -1.07 -2.96% 36.00 36.09 34.98 10,026,227
Nov 12 2019 36.10 -0.31 -0.85% 36.50 37.20 36.02 11,651,384
Nov 11 2019 36.41 0.07 0.19% 35.75 36.50 35.31 8,804,127
Nov 08 2019 36.34 0.15 0.41% 35.76 36.5069 35.02 8,347,507
Nov 07 2019 36.19 0.63 1.77% 36.14 36.775 35.74 8,832,387
Nov 06 2019 35.56 -1.16 -3.16% 36.60 36.79 35.33 10,647,913
Nov 05 2019 36.72 0.00 +0.00% 36.43 37.07 36.29 0
Nov 05 2019 36.72 0.41 1.13% 36.43 37.07 36.29 15,715,604
Nov 04 2019 36.31 1.87 5.43% 34.90 36.46 34.74 14,153,869
Nov 01 2019 34.44 0.00 +0.00% 33.05 34.525 32.68 0
Nov 01 2019 34.44 1.74 5.32% 33.05 34.525 32.68 11,070,697
Oct 31 2019 32.70 0.00 +0.00% 33.12 33.34 32.35 0
Oct 31 2019 32.70 -0.40 -1.21% 33.12 33.34 32.35 10,075,186
Oct 30 2019 33.10 -1.69 -4.86% 34.66 34.91 33.00 13,942,394


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.