Historical Stock Prices

SLB 
$99.91
*  
1.03
 negative 
1.02%
Get SLB Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

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

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

Date Open High Low Close / Last Volume
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
12/16/2013 86.99 87.13 86.15 87 5,083,640
12/13/2013 87.38 87.51 85.85 86.37 6,089,267
12/12/2013 86.23 87.64 85.97 86.96 5,923,411
12/11/2013 87 87.48 85.9 86.14 5,387,370
12/10/2013 87.7 88.095 86.85 87.01 4,867,135
12/09/2013 88.52 88.52 86.94 88.03 5,066,948
12/06/2013 88.1 88.53 87.77 88.15 6,102,369
12/05/2013 86.74 87.91 86.56 86.87 5,986,219
12/04/2013 87.37 87.895 86.5 87.28 6,694,510
12/03/2013 87.16 88.1 86.38 87.64 5,831,859
12/02/2013 88.64 88.99 87.34 87.6 4,653,767
11/29/2013 88.13 89.66 87.68 88.42 4,093,896
11/27/2013 89.32 89.49 86.79 87.95 8,567,357
11/26/2013 89.87 90.01 88.9 89.46 6,987,236
11/25/2013 92.46 92.7 89.5 89.81 7,253,410
11/22/2013 91.31 92.785 91 92.73 5,274,021
11/21/2013 90.81 91.14 90.385 91.01 5,774,650
11/20/2013 91.94 91.97 90.31 90.45 5,554,254
11/19/2013 91.67 92.1999 90.57 91.28 6,261,818
11/18/2013 93.21 93.3 91.63 92.02 4,352,112
11/15/2013 93.39 93.87 92.33 92.98 5,056,359
11/14/2013 93.18 93.5 92.67 93.31 4,226,678
11/13/2013 91.66 93.1 90.78 93.08 6,008,010
11/12/2013 93.47 93.57 91.2875 91.99 6,598,403
11/11/2013 93.78 94.81 93.51 93.87 3,847,190
11/08/2013 91.87 93.89 91.81 93.79 6,832,449
11/07/2013 93.65 93.79 91.84 92.05 5,348,978
11/06/2013 93.07 93.88 92.6 93.23 4,243,968
11/05/2013 92.97 93.11 91.86 92.39 4,892,670
11/04/2013 93.4 93.72 92.83 93.51 3,841,397
11/01/2013 93.95 94.1 92.13 93 5,907,388
10/31/2013 93.88 94.45 93.265 93.72 5,305,394
10/30/2013 94.43 94.77 93.36 93.88 5,615,869
10/29/2013 93.24 94.01 92.89 94 4,078,115
10/28/2013 92.71 93.14 92.12 92.85 4,921,055
10/25/2013 92.47 93.28 92.41 92.9 4,697,690
10/24/2013 92.81 93.45 92.31 92.85 4,376,468
10/23/2013 93.67 93.75 92.62 92.84 7,718,593
10/22/2013 93.39 94.9 93.29 94.46 7,692,464
10/21/2013 94.12 94.91 92.91 93.48 7,325,859
10/18/2013 93.1 94.88 92.9901 93.99 11,240,010
10/17/2013 91.83 91.85 90.71 91.43 8,871,436
10/16/2013 90.93 92.395 90.845 92.18 9,064,497
10/15/2013 90.54 91.2637 89.63 90.54 6,350,654
10/14/2013 89.33 91.3 89.24 91.17 5,473,315
10/11/2013 89.05 90.29 88.5162 90.02 5,332,067
10/10/2013 87.97 89.44 87.9 89.42 6,081,771
10/09/2013 87.95 88.08 86.3 87.04 6,185,064
10/08/2013 89.33 89.4079 87.839 87.95 5,902,826
10/07/2013 89.28 90.095 89.01 89.29 4,570,124
10/04/2013 89.56 90.4701 89 90.01 3,983,610
10/03/2013 89.63 89.98 89.0026 89.44 6,618,259
10/02/2013 89 89.9 88.75 89.85 7,487,149
10/01/2013 87.99 89.595 87.98 89.05 5,580,240
09/30/2013 87.49 88.88 87.16 88.36 5,597,176
09/27/2013 88.31 89.1 88.12 88.82 4,980,080
09/26/2013 88.77 89.25 88.43 88.83 5,042,851
09/25/2013 87.83 89.24 87.51 88.57 8,082,523
09/24/2013 87.42 88.52 86.57 87.91 5,597,499
09/23/2013 87.16 87.86 87.03 87.04 5,480,912
09/20/2013 89.08 89.28 87.44 87.44 8,555,601
09/19/2013 88.84 89.725 88.72 88.79 6,010,241
09/18/2013 87.64 89.48 86.94 88.95 6,756,546
09/17/2013 86.96 88.22 86.66 87.74 6,074,528
09/16/2013 87.36 87.61 86.59 87 4,397,638
09/13/2013 86.47 86.91 86.08 86.72 3,874,767
09/12/2013 86.85 87.18 86 86.58 5,860,690
09/11/2013 86.81 87.11 86.1901 87.05 5,414,013
09/10/2013 86.15 86.9 85.46 86.9 10,257,160
09/09/2013 85.18 86.75 85.18 86.45 5,954,522
09/06/2013 84.72 85.92 83.72 85.14 9,117,123
09/05/2013 83.23 84.55 83 84.22 8,597,246
09/04/2013 82.11 83.49 81.86 82.86 5,521,092
09/03/2013 81.69 82.83 81.68 82.42 5,291,835
08/30/2013 81.56 81.6 80.68 80.94 4,455,497
08/29/2013 82.7 82.91 81.479 81.6 4,834,387
08/28/2013 81.4 83.33 81.24 82.68 5,511,678
08/27/2013 81.1 82.13 80.92 81.17 4,423,528
08/26/2013 81.83 82.52 81.7387 81.9 4,676,802
08/23/2013 82.51 82.51 81.35 81.67 5,124,313
08/22/2013 80.77 82.64 80.51 82.21 4,504,260
08/21/2013 80.26 80.93 80 80.05 4,118,062
08/20/2013 80.47 81.18 80.15 80.62 3,646,538
08/19/2013 81.26 81.9 80.3 80.41 4,668,397
08/16/2013 81.92 82.33 81.72 81.92 4,754,278
08/15/2013 81.62 82.32 81.48 81.99 4,601,051
08/14/2013 82.3 82.74 81.99 82.16 4,401,212
08/13/2013 80.67 82.5 80.58 82.22 7,282,357
08/12/2013 80.03 80.73 79.8 80.25 4,988,700
08/09/2013 81.14 81.53 80.26 80.49 4,523,094
08/08/2013 81.57 82.03 81.12 81.23 3,996,925
08/07/2013 81.64 81.8 80.41 81.05 7,098,695
08/06/2013 82.73 82.96 82.1 82.22 5,372,379
08/05/2013 82.87 83.01 81.95 82.89 4,036,215
08/02/2013 83.49 83.59 82.55 82.89 5,859,012
08/01/2013 82.35 83.7 82.35 83.55 7,005,437
07/31/2013 81.99 82.1299 81.11 81.33 5,034,511
07/30/2013 81.48 81.88 81.24 81.43 5,142,625
07/29/2013 81.11 81.52 80.8 81.15 4,867,286
07/26/2013 82.27 82.27 81.15 81.91 5,042,187
07/25/2013 82.52 83.28 82.02 82.57 5,832,542
07/24/2013 83.73 83.8 82.33 82.85 5,378,064
07/23/2013 83.86 84.47 83.4 83.57 6,860,410
07/22/2013 82.36 85.02 82.22 83.81 11,198,230
07/19/2013 81.21 83.55 80.89 82.74 17,436,570
07/18/2013 77.76 78.85 77.76 78.48 6,140,697
07/17/2013 76.76 77.77 76.76 77.61 6,667,646
07/16/2013 77.19 77.53 75.94 76.52 6,037,841
07/15/2013 76.84 77.309 76.389 77.02 3,928,184
07/12/2013 76.42 76.88 76.34 76.84 4,258,115
07/11/2013 77.08 77.219 76.01 76.63 4,889,752
07/10/2013 76.37 76.54 75.96 76.18 4,589,033
07/09/2013 75.23 76.79 75.23 76.54 7,164,875
07/08/2013 74.62 75.22 74.3121 74.79 5,457,980
07/05/2013 73.42 74.38 72.98 74.09 3,994,206
07/03/2013 72.49 73.14 71.835 73.01 3,152,104
07/02/2013 73.31 73.31 72.25 72.61 4,931,915
07/01/2013 72.19 73.34 71.95 72.78 6,433,618
06/28/2013 71.81 72.28 71.6 71.66 7,501,431
06/27/2013 72.12 72.54 71.85 71.93 5,951,026
06/26/2013 72.62 72.73 71.61 71.81 5,199,600
06/25/2013 72.04 72.99 71.8699 72.09 6,694,559
06/24/2013 71.84 71.98 70.25 71.24 7,984,050
06/21/2013 72.78 73.13 71.81 72.83 9,785,768
06/20/2013 72.61 72.82 71.805 72.14 8,900,744
06/19/2013 74.26 74.79 73.4 73.4 6,332,319
06/18/2013 73.18 74.6 73.06 74.16 5,683,976
06/17/2013 72.4 73.43 72.4 73.1 5,376,612
06/14/2013 72.51 72.68 71.55 71.6 4,937,469
06/13/2013 71.11 72.57 71 72.46 6,800,248
06/12/2013 72.14 72.19 70.88 70.95 6,256,066
06/11/2013 72.37 72.61 71.31 71.44 8,572,755
06/10/2013 74.11 74.39 73.11 73.3 6,263,667
06/07/2013 74.04 74.345 73.29 73.93 6,703,640
06/06/2013 72.12 73.3 71.8 73.3 7,290,939
06/05/2013 72.6 73.11 72.1 72.18 7,499,349
06/04/2013 73.14 73.56 72.57 72.85 9,450,784
06/03/2013 73.19 73.53 72.735 73.25 8,166,465
05/31/2013 74.39 74.51 73.02 73.03 7,899,795
05/30/2013 74.58 75.2 73.95 74.81 5,747,355
05/29/2013 74.82 75.32 74.28 74.98 4,889,921
05/28/2013 75.87 76.179 75.25 75.4 6,699,707
05/24/2013 74.67 74.88 73.66 74.66 6,632,032
05/23/2013 74.44 75.45 73.82 75.38 6,712,725
05/22/2013 76.95 77.79 75.11 75.58 9,212,768
05/21/2013 77.39 77.84 76.67 77.08 6,326,033
05/20/2013 75.56 77.485 75.42 77.42 9,940,348
05/17/2013 75.9 76.17 74.88 75.74 9,453,906
05/16/2013 75.76 76.17 75.07 75.27 6,193,694
05/15/2013 75.59 76.23 74.965 75.68 9,423,969
05/14/2013 76.73 77.27 76.58 76.86 6,602,576
05/13/2013 76.74 77.41 76.6 77.04 8,094,083
05/10/2013 76.94 77.04 75.83 76.82 6,322,167
05/09/2013 77.48 77.66 76.74 77.25 4,382,643
05/08/2013 76.87 77.69 76.53 77.59 4,777,137
05/07/2013 76.59 77.45 76.41 76.89 5,865,484
05/06/2013 75.72 76.42 75.48 76.16 4,501,769
05/03/2013 75.04 76.4 75.01 75.72 6,557,461
05/02/2013 73.82 74.58 73.46 74.25 4,631,904
05/01/2013 73.93 74.18 73.34 73.79 6,567,494
04/30/2013 74.17 74.62 73.34 74.43 7,390,870
04/29/2013 73.56 74.28 72.94 74.03 5,177,988
04/26/2013 73.32 73.77 72.63 73.34 5,266,191
04/25/2013 73.25 74.07 72.8 73.44 7,360,321
04/24/2013 72.41 73.71 72.06 73.17 8,782,655
04/23/2013 71.64 71.99 70.83 71.94 7,122,060
04/22/2013 71.01 71.57 69.76 71.23 9,157,413
04/19/2013 73.7 73.7 69.08 69.95 13,962,400
04/18/2013 71.4 71.66 70.19 71 8,240,216
04/17/2013 72.39 72.39 70.2 70.97 10,266,530
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 your brokers before you trade


Want to trade FX?