Schlumberger N.V. Historical Stock Prices

SLB 
$86.19
*  
0.53
0.62%
Get SLB Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading SLB now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SLB After Hours
 
 
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 29-JUN-2014 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  86.38  86.49  85.01  86.19 8,018,307
06/29/2015 85.6 86.61 85.55 85.66 6,987,425
06/26/2015 86.39 87.32 86.07 86.67 25,467,740
06/25/2015 87.36 87.72 86.67 86.67 5,831,559
06/24/2015 87.26 88.12 87.03 87.51 6,548,145
06/23/2015 86.68 88.085 86.49 88 5,920,168
06/22/2015 86.91 87.24 85.8 86.97 7,236,669
06/19/2015 87.57 87.77 86.23 86.62 13,765,990
06/18/2015 90.09 90.55 88.6 88.63 7,854,224
06/17/2015 90.03 90.62 89.2 89.67 4,656,449
06/16/2015 89.6 89.78 89.1 89.69 3,727,646
06/15/2015 89.41 89.8 88.7 89.43 5,325,512
06/12/2015 90.24 90.6 89.82 90.15 3,997,843
06/11/2015 91.63 91.68 90.545 90.67 5,109,039
06/10/2015 90.98 91.825 90.73 91.63 6,028,416
06/09/2015 90.16 90.63 89.79 89.86 5,073,227
06/08/2015 89.83 90.6717 89.14 89.37 7,115,192
06/05/2015 89.69 91.72 89.54 90.17 7,109,243
06/04/2015 90.84 91.34 90 90.07 6,446,965
06/03/2015 91.28 92.47 91.08 91.36 3,967,109
06/02/2015 91.06 92.61 90.75 91.5 5,281,847
06/01/2015 90.19 91.05 89.68 90.65 5,003,319
05/29/2015 91.02 91.65 90.76 90.77 6,073,026
05/28/2015 90.66 90.838 89.72 90.65 4,399,280
05/27/2015 90.09 91.69 90.09 91 5,406,845
05/26/2015 91.12 91.69 90.25 90.74 6,096,676
05/22/2015 91.46 92.345 90.77 92.02 4,104,163
05/21/2015 91.36 92.67 90.78 92.03 4,660,213
05/20/2015 90.7 91.18 89.82 90.75 4,476,131
05/19/2015 91.74 91.74 89.94 90.56 6,203,970
05/18/2015 91.96 93 91.65 92.75 4,017,902
05/15/2015 91.85 92.69 91.17 92.14 4,633,899
05/14/2015 92.8 93.25 91.9 92.17 5,266,416
05/13/2015 93.12 93.17 91.77 92.51 5,913,622
05/12/2015 91.38 92.94 91.14 92.47 5,082,610
05/11/2015 93.39 93.41 91.67 91.77 7,335,009
05/08/2015 91.32 92.56 90.13 92.43 6,078,058
05/07/2015 91.61 91.68 89.57 90.23 8,663,457
05/06/2015 92.71 93.57 91.55 92.27 6,655,350
05/05/2015 93.66 94.41 92.03 92.04 7,349,266
05/04/2015 94.18 94.18 92.38 92.98 4,989,183
05/01/2015 94.48 94.89 92.81 93 6,913,157
04/30/2015 94.23 95.13 93.43 94.61 8,155,077
04/29/2015 92.58 94.4 91.9 94.28 8,102,118
04/28/2015 92.09 92.7996 91.48 92.66 4,480,132
04/27/2015 92.18 92.59 91.45 92.33 7,396,459
04/24/2015 92.51 92.69 91.16 91.61 7,599,693
04/23/2015 92.32 93.94 92.32 93.05 6,174,079
04/22/2015 91.87 92.46 91.11 92.16 5,910,221
04/21/2015 92.46 92.68 90.61 91.29 6,845,545
04/20/2015 92.58 93.8 92.21 92.47 8,929,162
04/17/2015 94.11 94.89 91.54 92.86 19,968,620
04/16/2015 91.25 93.255 90.23 91.89 17,110,040
04/15/2015 89.46 92 88.9 92 13,206,330
04/14/2015 88.59 89.34 88.345 88.8 12,052,010
04/13/2015 88.98 89.3 87.76 88.02 7,936,782
04/10/2015 88.78 89.37 88.2 89.11 7,305,668
04/09/2015 86.38 88.93 86.26 88.45 9,207,119
04/08/2015 86.56 87.08 85.26 86.12 8,738,962
04/07/2015 86.14 86.99 85.25 86.27 7,171,672
04/06/2015 84.96 87.04 84.81 85.91 8,085,568
04/02/2015 84.09 85.43 83.89 84.39 6,039,459
04/01/2015 84 84.8 83.6 84.28 7,800,074
03/31/2015 83.72 84.26 83.35 83.44 7,304,342
03/30/2015 83.88 84.73 83.41 84.48 6,537,564
03/27/2015 83.01 83.47 82.32 83.31 5,728,512
03/26/2015 84 84.6 82.763 83.16 8,146,077
03/25/2015 82.65 84.12 82.32 83.29 8,237,257
03/24/2015 81.9 82.51 81.66 81.85 6,438,779
03/23/2015 82.49 83.57 82 82 8,932,120
03/20/2015 81.61 83.18 81.54 82.37 14,380,550
03/19/2015 80.73 81.9 80.61 81.01 8,418,397
03/18/2015 80.06 82.66 79.39 82.05 11,535,070
03/17/2015 80.35 81.09 79.99 80.47 7,950,762
03/16/2015 79.91 81.4 79.67 81.26 8,265,376
03/13/2015 80.24 80.895 79.67 80.42 8,830,527
03/12/2015 81.46 81.64 80.77 80.94 7,629,857
03/11/2015 81.44 81.92 81.14 81.27 6,156,633
03/10/2015 81.32 82.45 81.24 81.31 8,132,004
03/09/2015 82.87 83.39 82.05 82.36 6,295,326
03/06/2015 84.02 84.48 82.9 83.11 9,673,989
03/05/2015 84.34 85.08 83.92 84.82 5,791,230
03/04/2015 85.06 85.29 83.76 85.14 8,213,271
03/03/2015 84.86 85.5 83.97 84.91 6,750,398
03/02/2015 83.69 84.86 83.16 84.62 7,723,498
02/27/2015 83.97 84.76 83.97 84.16 7,833,726
02/26/2015 84.48 84.62 83.27 83.89 8,478,069
02/25/2015 85.39 85.64 84.55 85.21 5,591,398
02/24/2015 86.59 86.73 84.53 85.31 8,429,925
02/23/2015 84.79 86.19 84.39 85.54 6,027,528
02/20/2015 86.67 87.24 85.25 85.88 8,123,158
02/19/2015 85.24 87.58 85.12 86.98 6,764,402
02/18/2015 88.12 88.33 87.35 87.74 7,177,379
02/17/2015 88.43 89 87.28 88.89 7,953,861
02/13/2015 87.37 88.53 86.96 88.38 7,562,762
02/12/2015 86.16 87.4 85.48 85.96 6,525,793
02/11/2015 83.9 85.33 83.5 84.73 6,630,382
02/10/2015 85.78 86.1 84.03 85.22 7,217,413
02/09/2015 86.16 86.87 85.53 85.82 7,473,242
02/06/2015 86.82 87.42 85.8 86.16 8,575,754
02/05/2015 85.64 86.44 84.91 85.92 7,748,550
02/04/2015 85.75 85.87 83.64 84.55 12,070,480
02/03/2015 85.99 88.08 85.87 87.08 15,901,330
02/02/2015 83.99 84.75 82.5 84.64 9,423,998
01/30/2015 81.34 83.82 80.77 82.39 9,939,320
01/29/2015 81.16 82.06 79.52 81.9 9,036,420
01/28/2015 84.2 84.24 80.53 80.75 10,035,160
01/27/2015 82.72 85 82.72 84.55 7,332,586
01/26/2015 82.06 84.1 81.55 83.68 7,060,468
01/23/2015 81.93 83.2 81.6 82 8,007,009
01/22/2015 82.94 83.12 80.71 82.14 9,027,808
01/21/2015 80.42 82.64 79.6 82.21 9,178,212
01/20/2015 80.38 80.94 78.9 80.48 10,925,630
01/16/2015 77.48 81.52 77.47 81.33 17,586,890
01/15/2015 78.74 79.16 76.425 76.63 10,904,670
01/14/2015 75.99 78.56 75.6 78.39 12,225,340
01/13/2015 78 79 77.03 77.78 11,934,960
01/12/2015 79.13 79.13 76.73 78.05 13,254,370
01/09/2015 83.28 83.37 80.575 81.22 7,650,198
01/08/2015 82.49 83.29 81.94 82.7 7,896,530
01/07/2015 82.55 82.66 80.53 81.71 7,950,988
01/06/2015 82.94 83.36 80.66 81.72 9,735,589
01/05/2015 84.4 84.4 82.5936 83.35 10,006,900
01/02/2015 84.81 86.2 84.62 85.67 5,493,243
12/31/2014 85.72 86.43 84.8 85.41 5,346,528
12/30/2014 87.06 87.2 86.05 86.44 6,111,489
12/29/2014 87.4 88.09 86.56 87.35 5,872,545
12/26/2014 87.55 88.03 86.52 87.13 4,835,531
12/24/2014 86.76 87.64 85.6 87.06 3,624,054
12/23/2014 87.1 87.69 86.26 87.32 8,377,728
12/22/2014 87.34 87.8 85.9 86.75 10,538,850
12/19/2014 84.31 87.72 84.02 87.52 15,490,990
12/18/2014 85.25 85.52 82.07 84.23 13,235,890
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?