Schlumberger N.V. Historical Stock Prices

SLB 
$83.2
*  
0.32
0.39%
Get SLB Alerts
*Delayed - data as of Dec. 18, 2014 11:31 ET  -  Find a broker to begin trading SLB now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SLB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
11:31  85.25  85.52  82.50  83.20 4,134,002
12/17/2014 81.17 84.43 80.25 82.88 13,889,180
12/16/2014 78.87 83.41 78.47 80.19 16,006,230
12/15/2014 80.24 81.83 79.84 79.9 11,159,940
12/12/2014 82.05 82.85 79.73 80 17,706,800
12/11/2014 82.95 85.2 82.75 83.01 12,331,540
12/10/2014 83.99 84.06 82.13 83.17 11,164,870
12/09/2014 83.31 85.53 82.9 85.47 10,576,850
12/08/2014 86.04 86.18 83.91 84.21 11,294,530
12/05/2014 87.21 88.16 86 87.16 8,982,363
12/04/2014 86.08 88.16 85.4 87.43 9,005,138
12/03/2014 85.77 87.17 85.1 86.76 11,470,980
12/02/2014 85.06 86.1 83.83 85.22 13,752,030
12/01/2014 84.53 85.82 82.66 84.84 18,056,760
11/28/2014 86.3 86.68 83.25 85.95 18,876,150
11/26/2014 94.83 94.91 92.3 92.81 9,882,556
11/25/2014 98.81 99.02 95.05 95.2 10,705,500
11/24/2014 98.71 99.21 97.97 98.45 10,324,540
11/21/2014 98.08 98.75 96.8 97.87 9,279,978
11/20/2014 95 96.25 94.66 96.14 8,198,682
11/19/2014 95.12 95.75 93.93 95 6,553,247
11/18/2014 96.67 96.67 94.95 95.28 5,971,388
11/17/2014 95.25 96.5 94.94 95.63 8,494,741
11/14/2014 96.26 96.85 94.42 95.32 11,821,600
11/13/2014 96.61 97.47 92.72 94.85 18,092,420
11/12/2014 97.75 99.69 97.24 97.43 6,679,043
11/11/2014 98.37 98.49 96.75 98.36 6,111,517
11/10/2014 99.45 100.5399 98.18 98.29 7,963,057
11/07/2014 97.39 99.929 97.265 98.73 7,818,536
11/06/2014 95.5 97.08 94.1 96.98 9,507,495
11/05/2014 94.58 97.15 94.15 96.64 7,425,326
11/04/2014 95.52 95.52 93.44 94.16 9,555,947
11/03/2014 98.02 99.18 96.16 96.52 7,728,702
10/31/2014 96.8 98.8 96.54 98.66 8,293,451
10/30/2014 96.88 97.91 96.03 97.62 5,103,885
10/29/2014 97.87 98.66 96.45 97.41 7,369,799
10/28/2014 94.23 96.75 93.54 96.51 8,307,372
10/27/2014 95.31 95.31 92.45 93.52 15,240,060
10/24/2014 98.2 98.2 96.28 97.24 7,479,036
10/23/2014 98.21 99.4 97.07 98.26 7,748,568
10/22/2014 98.18 98.66 95.93 95.99 8,312,258
10/21/2014 96.96 97.75 95.67 97.75 9,180,745
10/20/2014 94.52 94.94 93.75 94.6 8,209,589
10/17/2014 97.31 98.44 93.08 93.97 17,929,660
10/16/2014 86.75 91.22 86 90.64 15,413,290
10/15/2014 87.9 89.78 86.2 89.21 18,296,360
10/14/2014 91.1 92.52 88.21 88.96 14,763,080
10/13/2014 92.83 94.23 90.74 90.93 13,951,010
10/10/2014 94.1 94.97 92.07 93.07 13,965,110
10/09/2014 97.96 97.97 94.7 94.92 14,844,820
10/08/2014 97.7 98.53 95.75 98.44 10,521,030
10/07/2014 98.18 100.18 97.55 98.23 9,573,274
10/06/2014 98.38 99.82 97.63 98.56 6,058,806
10/03/2014 98.24 98.45 96.55 97.9 6,806,362
10/02/2014 98.14 98.45 96.8 97.78 10,864,050
10/01/2014 101.41 102.4 98.38 98.85 8,674,146
09/30/2014 103.63 104.38 101.32 101.69 8,082,786
09/29/2014 102.25 103.64 101.62 103.28 7,040,557
09/26/2014 101.35 103.62 100.85 103.46 6,353,784
09/25/2014 103.39 103.43 100.37 101.01 7,353,253
09/24/2014 102.21 102.78 100.3 102.07 6,742,890
09/23/2014 101.81 103.07 101.249 102.09 4,968,914
09/22/2014 103.24 103.24 101.24 101.72 5,644,093
09/19/2014 104.57 105.18 103.21 103.21 9,520,167
09/18/2014 103.78 104.94 103.32 104.47 6,511,694
09/17/2014 105.41 105.82 103.1 103.31 8,184,910
09/16/2014 102.87 105.85 102.86 104.96 6,676,378
09/15/2014 102.03 103.6 101.85 103.05 5,737,801
09/12/2014 103.73 104.08 102.09 102.22 7,382,986
09/11/2014 103.22 104.9 103 104.45 5,823,117
09/10/2014 104.07 104.43 102.75 104.27 5,709,506
09/09/2014 104.67 105.42 103.26 103.97 6,204,521
09/08/2014 105.92 105.99 103.77 104.49 6,999,953
09/05/2014 106.03 106.79 104.89 106.76 5,971,667
09/04/2014 108.24 108.27 105.09 105.64 7,410,368
09/03/2014 109.25 109.93 108.11 108.17 4,598,934
09/02/2014 109.63 109.66 107.5242 108.06 6,242,732
08/29/2014 110.29 110.38 109.17 109.64 4,594,676
08/28/2014 110.84 110.84 110.01 110.16 3,515,754
08/27/2014 111.48 112 110.52 111.04 4,339,652
08/26/2014 110.75 111.875 110.68 111.02 4,827,021
08/25/2014 109.67 110.5 109.33 110.22 4,497,357
08/22/2014 109.06 109.71 108.06 109.03 4,162,603
08/21/2014 109.96 109.99 108.9 109.44 4,642,925
08/20/2014 109.86 110.03 108.71 109.85 4,627,180
08/19/2014 109.07 109.65 108.37 109.42 6,228,849
08/18/2014 109.26 109.49 107.54 108.14 7,806,367
08/15/2014 106.3 106.88 105.39 106.53 5,307,117
08/14/2014 107.96 108.41 105.55 105.91 5,857,636
08/13/2014 108.69 109.24 107.415 107.62 4,294,607
08/12/2014 108.95 109.31 107.52 107.87 4,621,431
08/11/2014 108.97 110.35 108.52 109.21 5,354,054
08/08/2014 107.25 108.48 107.2 108.38 4,168,438
08/07/2014 107.97 108.62 106.6 107.01 4,653,097
08/06/2014 106.44 108.9 106.3 107.57 5,352,929
08/05/2014 108.89 108.97 106.35 107.08 6,942,344
08/04/2014 108.04 110.05 107.52 109.67 5,756,672
08/01/2014 107.86 109.09 106.8375 107.95 6,045,757
07/31/2014 109.58 109.93 107.94 108.39 7,561,945
07/30/2014 111.53 111.97 109.86 110.27 5,750,412
07/29/2014 112.2 112.61 111.12 111.12 3,981,779
07/28/2014 111.93 112.27 110.9 111.89 4,810,270
07/25/2014 112.75 112.9 111.67 111.78 5,837,308
07/24/2014 112.3 113.29 112.22 113.1 4,497,317
07/23/2014 113.59 113.59 111.93 112.11 4,745,422
07/22/2014 113.74 114.15 113.26 113.41 4,174,085
07/21/2014 112.38 113.97 112.36 113.04 4,427,777
07/18/2014 113.5 113.65 110.77 112.36 9,057,924
07/17/2014 115.65 115.65 114 114.64 5,347,564
07/16/2014 115 115.9 114.31 115.88 5,303,246
07/15/2014 114.45 115.76 113.55 114.46 6,472,416
07/14/2014 114.82 116.06 114.73 115.94 5,160,046
07/11/2014 115.31 115.46 114.13 114.7 4,831,900
07/10/2014 115.84 116.38 114.8 115.4 5,112,097
07/09/2014 117.27 117.32 116.143 116.96 6,769,419
07/08/2014 117.05 117.35 116.24 116.75 6,460,910
07/07/2014 117.34 117.63 116.71 117.43 4,887,446
07/03/2014 117.74 117.94 116.38 117.5 3,574,030
07/02/2014 117.98 118.25 117.19 117.73 4,321,082
07/01/2014 118.3 118.76 117.35 117.85 6,644,920
06/30/2014 117.49 118.13 117.03 117.95 6,529,405
06/27/2014 115.94 117.8 115.25 117.8 7,830,636
06/26/2014 114.92 117.56 114.7 116.12 14,224,580
06/25/2014 106.85 114.44 106.85 113.85 17,541,310
06/24/2014 108.85 109.5 106.78 106.98 5,761,973
06/23/2014 109.29 109.42 108.42 108.9 4,284,124
06/20/2014 108.04 109.75 107.85 108.83 8,860,255
06/19/2014 107.15 107.99 106.77 107.6 5,892,874
06/18/2014 106.09 107.17 105.44 107.08 6,129,423
06/17/2014 106.66 107.19 106.01 106.1 4,320,763
06/16/2014 107.8 107.88 106.63 107.05 4,088,421
06/13/2014 106.9 108.27 106.02 108.25 4,749,004
06/12/2014 106.84 108.08 106.14 106.33 5,847,559
06/11/2014 106.26 107.01 106 106.54 3,199,115
06/10/2014 106.21 107.21 106.13 106.53 4,144,971
06/09/2014 105.95 106.95 105.52 106.72 5,692,330
06/06/2014 104.46 105.99 104.14 105.99 6,205,487
06/05/2014 103.64 104.1 103.16 103.91 4,055,636
06/04/2014 103.52 103.8 102.91 103.72 4,810,295
06/03/2014 103.93 103.96 102.92 103.85 3,503,922
06/02/2014 104.07 104.68 103.21 103.91 3,747,991
05/30/2014 103.69 104.21 103.1989 104.04 4,665,250
05/29/2014 102.34 104.12 102.3 103.86 4,788,528
05/28/2014 102.4 102.51 101.02 101.87 3,659,972
05/27/2014 101.91 102.34 101.5 102.16 3,660,348
05/23/2014 101.6 101.9 101.05 101.39 4,463,183
05/22/2014 101.45 101.96 101.21 101.6 3,754,387
05/21/2014 100.84 101.74 100.81 101.58 4,114,041
05/20/2014 100.03 100.92 99.97 100.39 3,904,126
05/19/2014 99.37 100.44 99.26 100.29 4,095,864
05/16/2014 99.2 99.83 98.5 99.59 4,965,064
05/15/2014 100.36 100.36 98.34 99.5 6,593,873
05/14/2014 100.26 101.23 100.26 100.74 5,134,087
05/13/2014 100.28 100.82 99.76 100.25 4,518,193
05/12/2014 100.65 100.77 99.93 100.29 4,066,108
05/09/2014 100.27 100.52 99.68 100.22 4,659,167
05/08/2014 101.84 102.12 100.17 100.28 4,374,904
05/07/2014 101.28 102.08 100.81 101.88 4,075,245
05/06/2014 101.05 101.5 100.62 101 4,681,172
05/05/2014 100.65 101.67 100.49 101.1 3,112,000
05/02/2014 101.39 101.72 100.71 101.03 4,471,181
05/01/2014 101.58 101.78 100.57 100.8 4,174,941
04/30/2014 101.23 101.91 100.85 101.55 5,426,933
04/29/2014 101.84 103.58 101.34 101.39 7,020,587
04/28/2014 102.13 102.27 100.36 101.29 6,179,625
04/25/2014 101.57 102.15 101.12 101.75 6,998,514
04/24/2014 102.06 102.62 101.523 101.8 5,168,727
04/23/2014 102.02 102.8 101.77 102.21 5,547,132
04/22/2014 101.31 102.66 100.9 102.03 6,939,282
04/21/2014 100.33 102.09 99.91 101.8 7,005,178
04/17/2014 101.58 101.87 99.22 99.91 10,169,730
04/16/2014 100.52 101.06 100.05 100.94 5,960,287
04/15/2014 98.48 100.5 98.12 100.11 8,585,677
04/14/2014 97.85 99.325 97.71 98.48 6,203,458
04/11/2014 96.92 97.54 96.66 97.1 5,563,942
04/10/2014 98.89 99.45 97.16 97.32 5,472,371
04/09/2014 98.56 99.16 97.56 99.02 5,434,015
04/08/2014 97.42 98.69 97.36 98.44 6,689,200
04/07/2014 97.92 98.532 97.55 97.6 7,552,771
04/04/2014 98.24 99.69 97.81 98.03 8,265,554
04/03/2014 97.98 98.71 97.79 98.07 4,499,050
04/02/2014 98.07 98.41 97.58 97.69 4,995,103
04/01/2014 97.19 98.16 97.13 97.96 4,185,308
03/31/2014 97.83 98.28 97.22 97.5 5,278,080
03/28/2014 96.69 98.45 96.49 97.57 7,783,493
03/27/2014 95.41 97.43 95.25 96.49 7,157,609
03/26/2014 95.84 96.43 95.36 95.43 6,515,666
03/25/2014 94.49 95.88 94.41 95.56 9,637,261
03/24/2014 93.1 94.8 93.02 93.23 7,381,557
03/21/2014 91.91 93.4 90.95 92.67 11,148,770
03/20/2014 90.35 91.44 89.91 91.11 4,289,496
03/19/2014 90.58 91.1 89.86 90.36 4,160,179
03/18/2014 90.2 90.99 89.95 90.5 4,376,947
03/17/2014 89.15 89.97 89.15 89.78 8,924,935
03/14/2014 90.21 90.59 88.88 89.09 7,642,723
03/13/2014 91.57 91.73 89.6 90.27 6,461,846
03/12/2014 91.19 91.41 90.39 91.17 4,992,749
03/11/2014 93.28 93.62 91.56 91.95 5,301,487
03/10/2014 92.67 93 92.06 92.87 3,301,774
03/07/2014 93.23 93.35 92.5 92.98 4,690,250
03/06/2014 92.23 93.06 91.89 92.75 4,611,996
03/05/2014 92.14 92.6 91.58 92.01 3,995,838
03/04/2014 92.5 93.01 91.88 92.49 6,768,350
03/03/2014 92.26 92.88 90.6 91.26 7,741,174
02/28/2014 93.17 93.84 92.67 93 5,966,860
02/27/2014 91.98 92.7 91.48 92.57 3,947,387
02/26/2014 93.29 93.47 92.11 92.35 4,337,738
02/25/2014 92.24 92.745 91.44 92.56 5,254,283
02/24/2014 90.42 93.67 90.39 92.72 8,868,920
02/21/2014 91.25 91.475 90.06 90.07 6,322,775
02/20/2014 90.41 91.13 90.3 91.03 4,916,968
02/19/2014 90.28 91.68 90.28 90.48 5,990,443
02/18/2014 90.46 90.77 89.7 90.63 5,336,003
02/14/2014 90.06 91.19 89.95 90.45 4,675,566
02/13/2014 89.55 90.71 89.15 90.26 5,060,868
02/12/2014 90.42 91.06 89.96 90.03 4,284,969
02/11/2014 89.03 90.65 89.01 90.37 5,925,114
02/10/2014 89.46 89.48 88.39 89.04 5,186,900
02/07/2014 88.99 89.74 88.33 89.5 6,007,506
02/06/2014 86.55 88.77 86.49 88.51 5,384,004
02/05/2014 87.15 87.64 86 86.16 6,650,905
02/04/2014 86.35 87.83 86.21 87.19 6,287,992
02/03/2014 87.8 88 85.89 86.23 7,207,084
01/31/2014 87.87 88.59 87.3 87.57 6,337,860
01/30/2014 87.9 89.4901 87.89 88.81 5,613,746
01/29/2014 87.08 87.52 86.43 87.3 6,662,375
01/28/2014 88.22 88.52 87.19 87.76 4,677,717
01/27/2014 88.3 88.623 86.9 87.91 6,073,289
01/24/2014 89.23 89.34 87.82 88.15 8,419,064
01/23/2014 90.64 91.19 89.975 90.26 6,603,465
01/22/2014 91.32 91.36 90.28 91.21 5,123,793
01/21/2014 91.2 92.11 90.38 91.09 8,312,339
01/17/2014 89.81 90.41 88 90.21 11,923,870
01/16/2014 88.88 89.39 88.14 88.61 6,930,748
01/15/2014 88.91 89.295 87.9 88.89 6,804,748
01/14/2014 87.91 88.93 87.37 88.87 5,523,919
01/13/2014 88.4 88.54 87.29 87.46 6,824,015
01/10/2014 86.08 88.195 85.77 88.17 8,417,117
01/09/2014 87.52 87.65 86.05 86.48 6,559,242
01/08/2014 87.36 87.66 86.38 86.98 8,522,083
01/07/2014 88.05 88.46 86.77 87.51 6,423,794
01/06/2014 88.88 88.92 87.3 88.02 6,370,104
01/03/2014 88.94 89.35 88.21 88.35 4,212,010
01/02/2014 89.48 90.115 88.61 88.82 4,958,126
12/31/2013 89.5 90.205 89.07 90.11 3,397,379
12/30/2013 89.97 90.2624 89.14 89.17 4,027,445
12/27/2013 89.54 89.985 89.05 89.9 3,488,631
12/26/2013 88.48 89.5597 88.4 89.39 3,640,367
12/24/2013 87.53 88.5 87.37 88.31 1,849,851
12/23/2013 87.88 88.13 87.27 87.32 5,214,507
12/20/2013 86.51 87.76 86 87.27 9,322,486
12/19/2013 87.04 87.08 85.65 86.47 6,374,842
12/18/2013 85.58 87.31 84.91 87.26 8,990,446
12/17/2013 87.03 87.515 85.45 85.54 7,263,253
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?