Historical Data for Schlumberger N.V. (SLB)

$ 26.84   -1.54 (-5.43%) Volume: 23.77m 6:30 PM EST 27-Feb-2020
After Hours:  $ 26.9999   0.1599 (+0.60%) Volume: 955.41k 7:59 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 27.53 28.2799 26.815 26.84 23.76m -1.54 -5.43% 26.84 650.23m 136,384
02/26/20 29.59 29.7432 28.38 28.38 19.24m -0.96 -3.27% 28.38 556.55m 101,043
02/25/20 30.99 31.05 29.22 29.34 18.71m -1.59 -5.14% 29.34 557.83m 111,376
02/24/20 31.89 31.99 30.81 30.93 16.69m -2.46 -7.37% 30.93 521.84m 90,571
02/21/20 33.47 33.55 32.87 33.39 7.25m -0.44 -1.30% 33.39 241.2m 48,113
02/20/20 34.49 34.7073 33.78 33.83 7.84m -0.46 -1.34% 33.83 267.34m 50,402
02/19/20 33.88 34.34 33.64 34.29 6.59m 0.64 1.90% 34.29 224.63m 40,595
02/18/20 33.90 33.991 32.88 33.65 11.79m -0.77 -2.24% 33.65 395.04m 73,568
02/14/20 34.81 34.87 34.135 34.42 7.9m -0.25 -0.72% 34.42 272.3m 42,577
02/13/20 34.84 35.02 33.97 34.67 11.72m -0.38 -1.08% 34.67 404.93m 58,317
02/12/20 35.22 35.375 34.44 35.05 9.09m 0.76 2.22% 35.05 317.6m 53,569
02/11/20 34.15 34.35 33.87 34.29 8.82m 0.439999 1.30% 34.29 301.19m 55,790
02/10/20 34.12 34.37 33.8129 34.35 7.2m -0.068981 -0.20% 33.85 245.81m 45,493
02/07/20 34.00 34.7638 33.88 34.42 8.58m -0.08869 -0.26% 33.919 295.35m 54,036
02/06/20 35.22 35.22 34.42 34.51 7.98m -0.551849 -1.60% 34.0077 276.88m 49,928
02/05/20 34.77 35.66 34.73 35.07 11.4m 0.985444 2.94% 34.5595 400.22m 64,364
02/04/20 34.23 34.73 33.95 34.07 12.37m 0.601121 1.82% 33.5741 424.62m 61,227
02/03/20 33.44 33.70 33.19 33.46 9.2m -0.049272 -0.15% 32.973 307.78m 61,148
01/31/20 33.49 33.86 33.1827 33.51 16.89m -0.522286 -1.56% 33.0222 564.89m 69,905
01/30/20 33.14 34.08 33.00 34.04 10.49m 0.305488 0.92% 33.5445 351.46m 74,637
01/29/20 34.30 34.63 33.72 33.73 9m -0.226652 -0.68% 33.239 306.37m 56,022
01/28/20 34.22 34.23 33.49 33.96 10.94m 0.00 0.00% 33.4657 370.94m 69,376
01/27/20 34.55 34.735 33.87 33.96 17.36m -1.7837 -5.06% 33.4657 593.14m 99,124