Skip to main content

Schlumberger Ltd (NY: SLB )

40.07 -0.08 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 56.01 56.25 54.54 54.55 12,204,735 -1.06(-1.90%)
Feb 27, 2018 55.93 57.39 55.57 55.61 10,510,955 +0.15(+0.27%)
Feb 26, 2018 55.81 55.91 55.10 55.46 7,946,993 +0.19(+0.35%)
Feb 23, 2018 54.27 55.43 54.08 55.27 9,206,958 +1.28(+2.37%)
Feb 22, 2018 53.77 53.99 10,090,045 +0.47(+0.87%)
Feb 21, 2018 54.31 54.93 53.51 53.52 9,439,846 -1.01(-1.84%)
Feb 20, 2018 55.44 55.82 54.24 54.53 8,230,813 -0.56(-1.01%)
Feb 16, 2018 55.09 55.09 55.09 0 +0.06(+0.11%)
Feb 15, 2018 55.06 55.06 53.94 55.03 10,555,221 +0.28(+0.52%)
Feb 14, 2018 54.30 55.08 53.66 54.75 15,665,855 -0.04(-0.08%)
Feb 13, 2018 55.38 55.57 54.75 54.79 9,576,896 -0.76(-1.38%)
Feb 12, 2018 55.16 56.25 55.08 55.55 13,687,138 +1.37(+2.53%)
Feb 09, 2018 56.67 56.67 52.67 54.18 23,733,986 -1.84(-3.28%)
Feb 08, 2018 58.01 58.09 55.98 56.02 14,523,043 -1.95(-3.37%)
Feb 07, 2018 59.13 59.54 57.86 57.97 8,828,067 -1.07(-1.82%)
Feb 06, 2018 57.77 60.31 57.54 59.04 14,901,489 -0.10(-0.17%)
Feb 05, 2018 60.12 61.39 58.26 59.14 13,614,476 -1.68(-2.75%)
Feb 02, 2018 61.80 62.10 60.55 60.82 10,985,614 -1.50(-2.41%)
Feb 01, 2018 60.90 62.36 60.90 62.32 10,506,614 +1.59(+2.62%)
Jan 31, 2018 61.81 61.85 60.34 60.73 12,356,929 -0.79(-1.29%)
Jan 30, 2018 62.23 62.53 61.02 61.52 13,776,198 -1.52(-2.41%)
Jan 29, 2018 63.62 63.88 62.81 63.04 9,542,403 -1.02(-1.58%)
Jan 26, 2018 64.12 64.52 63.87 64.05 7,337,002 +0.23(+0.36%)
Jan 25, 2018 65.18 65.27 63.74 63.82 8,652,280 -0.70(-1.09%)
Jan 24, 2018 65.17 65.41 64.11 64.52 12,563,279 -0.85(-1.30%)
Jan 23, 2018 65.88 66.29 64.85 65.37 11,306,839 -0.48(-0.73%)
Jan 22, 2018 63.58 65.92 63.42 65.85 15,982,612 +2.78(+4.41%)
Jan 19, 2018 61.90 63.70 61.28 63.07 16,223,889 +0.04(+0.07%)
Jan 18, 2018 63.19 63.94 62.47 63.03 12,827,693 -0.69(-1.09%)
Jan 17, 2018 63.55 64.20 63.06 63.72 9,701,895 +0.03(+0.05%)
Jan 16, 2018 64.17 64.37 63.51 63.69 14,283,119 -0.66(-1.03%)
Jan 12, 2018 64.35 64.35 64.35 0 +0.76(+1.19%)
Jan 11, 2018 62.45 63.73 62.25 63.59 12,414,965 +1.20(+1.92%)
Jan 10, 2018 62.78 61.82 62.39 12,137,429 +0.58(+0.93%)
Jan 09, 2018 61.72 62.14 61.54 61.82 11,283,226 +0.08(+0.13%)
Jan 08, 2018 60.54 61.83 60.01 61.73 11,847,015 +0.99(+1.63%)
Jan 05, 2018 60.21 60.80 59.63 60.74 10,362,944 +0.41(+0.68%)
Jan 04, 2018 59.22 60.40 58.81 60.33 14,844,830 +1.46(+2.48%)
Jan 03, 2018 57.75 59.13 57.05 58.87 11,545,824 +1.49(+2.60%)
Jan 02, 2018 56.18 57.63 55.82 57.38 10,514,041 +1.76(+3.16%)
Dec 29, 2017 55.62 55.62 55.62 0 -0.06(-0.10%)
Dec 28, 2017 56.08 56.30 55.53 55.68 5,315,280 -0.38(-0.68%)
Dec 27, 2017 55.92 56.45 55.80 56.06 8,609,915 +0.26(+0.46%)
Dec 26, 2017 55.71 56.19 55.64 55.80 6,091,858 +0.14(+0.25%)
Dec 22, 2017 55.84 56.40 55.43 55.66 8,113,166 -0.35(-0.62%)
Dec 21, 2017 54.04 56.39 53.85 56.01 19,314,096 +2.13(+3.95%)
Dec 20, 2017 53.18 54.07 53.03 53.88 11,180,626 +0.73(+1.38%)
Dec 19, 2017 52.65 53.63 52.47 53.14 10,841,653 +0.65(+1.24%)
Dec 18, 2017 51.41 52.85 51.38 52.49 12,979,988 +1.25(+2.43%)
Dec 15, 2017 51.76 51.95 51.18 51.24 19,186,300 -0.23(-0.45%)
Dec 14, 2017 51.95 52.28 51.47 51.47 10,321,304 -0.77(-1.47%)
Dec 13, 2017 52.92 53.26 52.23 52.24 9,011,607 -0.73(-1.37%)
Dec 12, 2017 52.97 53.65 52.90 52.97 7,861,008 -0.31(-0.59%)
Dec 11, 2017 52.31 53.60 52.00 53.28 12,807,822 +0.84(+1.61%)
Dec 08, 2017 51.48 52.44 51.25 52.44 13,364,707 +1.21(+2.37%)
Dec 07, 2017 51.22 51.59 51.14 51.23 9,526,705 +0.00(+0.00%)
Dec 06, 2017 52.23 52.23 50.99 51.23 11,266,826 -1.14(-2.18%)
Dec 05, 2017 52.84 53.65 52.36 52.37 9,943,869 -0.54(-1.01%)
Dec 04, 2017 53.06 54.04 52.80 52.90 11,601,367 -0.11(-0.20%)
Dec 01, 2017 51.78 53.34 51.61 53.01 14,609,339 +1.54(+2.99%)
Nov 30, 2017 51.24 52.12 51.18 51.47 13,743,949 +0.57(+1.13%)
Nov 29, 2017 51.10 51.84 50.72 50.90 10,596,269 -0.11(-0.22%)
Nov 28, 2017 50.15 51.16 50.13 51.01 10,669,687 +0.76(+1.52%)
Nov 27, 2017 50.55 50.71 50.00 50.25 8,231,469 -0.47(-0.92%)
Nov 24, 2017 51.10 51.14 50.65 50.72 3,623,613 -0.17(-0.34%)
Nov 22, 2017 51.13 51.26 50.64 50.89 9,292,967 +0.21(+0.42%)
Nov 21, 2017 50.75 50.90 50.31 50.68 10,357,241 +0.13(+0.26%)
Nov 20, 2017 50.54 50.86 50.13 50.54 8,674,037 -0.20(-0.39%)
Nov 17, 2017 50.25 51.04 50.17 50.74 9,877,236 +0.53(+1.06%)
Nov 16, 2017 50.45 50.48 49.97 50.21 9,514,177 -0.20(-0.39%)
Nov 15, 2017 50.90 51.13 50.04 50.40 13,759,261 -1.01(-1.96%)
Nov 14, 2017 52.94 52.94 51.37 51.41 12,950,274 -1.85(-3.47%)
Nov 13, 2017 53.43 53.67 53.12 53.26 6,723,772 -0.57(-1.06%)
Nov 10, 2017 54.53 54.56 53.38 53.84 8,031,257 -0.94(-1.72%)
Nov 09, 2017 54.75 54.95 54.46 54.78 7,526,085 -0.14(-0.25%)
Nov 08, 2017 54.58 55.34 54.11 54.92 9,778,911 +0.52(+0.95%)
Nov 07, 2017 55.33 55.42 54.26 54.40 8,726,240 -0.53(-0.97%)
Nov 06, 2017 52.49 55.21 52.35 54.93 17,395,718 +2.87(+5.50%)
Nov 03, 2017 51.71 52.19 51.53 52.07 12,254,010 +0.27(+0.52%)
Nov 02, 2017 52.69 52.69 51.67 51.80 10,969,559 -0.84(-1.60%)
Nov 01, 2017 52.92 53.20 52.40 52.64 13,834,394 +0.23(+0.44%)
Oct 31, 2017 52.40 53.01 52.35 52.41 10,403,203 -0.09(-0.17%)
Oct 30, 2017 52.21 52.82 52.03 52.50 8,099,336 +0.46(+0.88%)
Oct 27, 2017 51.68 52.30 51.49 52.04 15,841,061 +0.15(+0.28%)
Oct 26, 2017 51.96 52.26 51.64 51.90 10,584,855 -0.06(-0.11%)
Oct 25, 2017 51.18 52.10 51.10 51.95 13,124,564 +0.82(+1.60%)
Oct 24, 2017 51.21 51.46 50.71 51.13 11,770,871 +0.43(+0.86%)
Oct 23, 2017 51.72 51.99 50.62 50.70 17,160,098 -1.02(-1.96%)
Oct 20, 2017 52.06 52.37 50.28 51.72 23,518,154 -1.11(-2.09%)
Oct 19, 2017 53.52 53.81 52.80 52.82 16,577,119 -1.15(-2.14%)
Oct 18, 2017 54.43 54.58 53.79 53.98 7,249,186 -0.48(-0.89%)
Oct 17, 2017 54.77 55.02 54.26 54.46 8,085,519 -0.25(-0.45%)
Oct 16, 2017 55.33 55.55 54.69 54.70 5,917,333 -0.30(-0.55%)
Oct 13, 2017 55.38 55.75 54.97 55.01 5,188,126 -0.10(-0.18%)
Oct 12, 2017 55.05 55.21 54.70 55.11 7,602,027 -0.37(-0.66%)
Oct 11, 2017 55.13 55.52 54.74 55.47 9,841,783 -0.48(-0.86%)
Oct 10, 2017 56.53 55.91 55.96 4,670,335 +0.00(+0.00%)
Oct 09, 2017 55.98 56.34 55.88 55.96 4,380,303 -0.01(-0.01%)
Oct 06, 2017 56.28 56.28 55.58 55.97 6,981,612 -0.43(-0.77%)
Oct 05, 2017 56.63 56.65 56.15 56.40 7,684,549 +0.04(+0.07%)
Oct 04, 2017 56.60 56.77 56.24 56.36 7,717,012 -0.20(-0.35%)
Oct 03, 2017 56.72 56.97 56.38 56.55 7,478,687 -0.21(-0.38%)
Oct 02, 2017 56.28 56.77 56.13 56.77 8,858,940 -0.36(-0.63%)
Sep 29, 2017 56.53 57.14 55.90 57.13 8,009,439 +0.49(+0.87%)
Sep 28, 2017 56.78 57.05 56.14 56.64 7,893,641 +0.07(+0.12%)
Sep 27, 2017 56.46 56.66 55.92 56.57 7,379,350 +0.21(+0.38%)
Sep 26, 2017 56.73 56.96 56.13 56.36 7,807,051 -0.68(-1.19%)
Sep 25, 2017 56.59 57.33 56.57 57.04 8,442,437 +0.70(+1.24%)
Sep 22, 2017 55.47 56.46 55.47 56.34 8,300,599 +0.58(+1.04%)
Sep 21, 2017 55.30 56.10 54.88 55.76 10,153,645 +0.38(+0.70%)
Sep 20, 2017 55.80 55.82 55.25 55.38 8,262,003 -0.22(-0.40%)
Sep 19, 2017 55.69 55.90 55.25 55.60 8,324,532 +0.02(+0.03%)
Sep 18, 2017 54.93 55.69 54.87 55.58 8,167,887 +0.52(+0.94%)
Sep 15, 2017 55.43 55.61 54.66 55.06 13,955,350 -0.38(-0.68%)
Sep 14, 2017 55.21 55.64 55.01 55.44 7,270,661 +0.64(+1.17%)
Sep 13, 2017 54.48 55.25 54.40 54.80 6,994,026 +0.40(+0.74%)
Sep 12, 2017 53.85 54.56 53.51 54.40 6,482,344 +0.54(+1.00%)
Sep 11, 2017 53.39 53.96 53.21 53.86 6,859,090 +0.75(+1.40%)
Sep 08, 2017 53.82 53.85 52.85 53.12 6,700,213 -0.83(-1.53%)
Sep 07, 2017 53.82 54.16 53.52 53.94 5,173,150 +0.12(+0.23%)
Sep 06, 2017 53.47 54.25 53.46 53.82 8,311,117 +0.51(+0.95%)
Sep 05, 2017 51.99 53.43 51.88 53.31 9,179,885 +1.43(+2.76%)
Sep 01, 2017 51.76 52.35 51.57 51.88 5,992,543 +0.28(+0.54%)
Aug 31, 2017 51.67 51.82 51.32 51.60 7,179,656 +0.10(+0.19%)
Aug 30, 2017 51.51 51.80 51.24 51.50 5,697,218 -0.09(-0.17%)
Aug 29, 2017 51.40 51.69 51.03 51.59 5,017,028 +0.04(+0.08%)
Aug 28, 2017 51.87 52.06 51.19 51.55 5,545,406 -0.35(-0.67%)
Aug 25, 2017 51.28 52.10 51.18 51.90 7,031,087 +0.81(+1.59%)
Aug 24, 2017 51.27 51.38 50.83 51.09 6,983,644 -0.25(-0.49%)
Aug 23, 2017 51.27 51.58 51.08 51.34 5,456,626 -0.13(-0.25%)
Aug 22, 2017 51.32 51.70 51.28 51.47 5,797,329 +0.28(+0.56%)
Aug 21, 2017 51.28 51.52 51.18 51.19 5,536,393 -0.26(-0.51%)
Aug 18, 2017 51.24 51.84 51.13 51.45 11,195,745 +0.24(+0.46%)
Aug 17, 2017 51.56 51.84 51.15 51.21 6,513,131 -0.55(-1.07%)
Aug 16, 2017 51.71 51.96 51.37 51.76 7,790,468 +0.22(+0.43%)
Aug 15, 2017 51.95 51.95 51.21 51.54 8,431,993 -0.41(-0.80%)
Aug 14, 2017 52.00 52.22 51.73 51.96 6,105,895 +0.10(+0.19%)
Aug 11, 2017 52.08 52.54 51.79 51.86 5,695,520 -0.46(-0.89%)
Aug 10, 2017 53.26 53.44 52.15 52.32 9,920,850 -0.89(-1.66%)
Aug 09, 2017 53.40 53.54 52.86 53.21 7,723,181 +0.00(+0.00%)
Aug 08, 2017 53.83 54.14 53.02 53.21 10,656,858 -0.86(-1.59%)
Aug 07, 2017 54.64 54.84 54.05 54.07 7,085,269 -0.80(-1.47%)
Aug 04, 2017 55.37 55.57 54.81 54.87 6,660,623 -0.55(-1.00%)
Aug 03, 2017 56.03 56.26 55.05 55.43 12,147,554 -0.74(-1.32%)
Aug 02, 2017 55.96 56.36 55.59 56.17 9,813,701 +0.10(+0.17%)
Aug 01, 2017 55.65 56.07 55.29 56.07 12,668,058 +0.33(+0.60%)
Jul 31, 2017 55.61 55.89 55.00 55.74 13,072,425 +0.11(+0.20%)
Jul 28, 2017 54.87 56.09 54.84 55.62 12,979,530 +0.55(+1.00%)
Jul 27, 2017 54.40 55.09 53.94 55.07 8,576,311 +0.64(+1.18%)
Jul 26, 2017 54.83 55.38 54.21 54.43 10,277,971 -0.02(-0.03%)
Jul 25, 2017 54.44 54.88 54.38 54.44 8,550,579 +0.48(+0.89%)
Jul 24, 2017 54.18 54.31 53.50 53.96 7,644,217 -0.09(-0.17%)
Jul 21, 2017 55.09 56.03 53.79 54.05 13,428,437 -0.40(-0.73%)
Jul 20, 2017 55.06 55.17 54.24 54.45 9,178,341 -0.34(-0.62%)
Jul 19, 2017 53.73 54.96 53.70 54.79 8,175,081 +1.02(+1.90%)
Jul 18, 2017 54.69 54.70 53.61 53.77 6,596,790 -0.53(-0.97%)
Jul 17, 2017 54.23 54.87 54.15 54.30 7,924,541 -0.02(-0.03%)
Jul 14, 2017 54.03 54.51 53.92 54.31 6,573,231 +0.29(+0.54%)
Jul 13, 2017 53.19 54.06 53.17 54.02 7,695,284 +0.74(+1.39%)
Jul 12, 2017 54.05 54.10 53.09 53.28 7,997,198 -0.17(-0.32%)
Jul 11, 2017 53.10 53.82 52.87 53.45 6,811,306 +0.36(+0.67%)
Jul 10, 2017 52.66 53.37 52.63 53.10 7,228,913 +0.22(+0.41%)
Jul 07, 2017 52.80 52.96 52.12 52.88 8,299,813 -0.04(-0.08%)
Jul 06, 2017 53.75 54.03 52.82 52.92 8,004,766 -0.50(-0.93%)
Jul 05, 2017 54.65 54.65 53.09 53.41 10,920,411 -1.00(-1.84%)
Jul 03, 2017 53.72 54.76 53.54 54.41 6,401,894 +0.92(+1.72%)
Jun 30, 2017 53.50 53.71 53.12 53.49 9,824,135 +0.37(+0.70%)
Jun 29, 2017 53.30 53.87 53.05 53.12 8,855,393 +0.11(+0.20%)
Jun 28, 2017 53.17 53.66 52.89 53.01 7,684,365 -0.09(-0.17%)
Jun 27, 2017 53.34 53.66 52.92 53.10 7,996,700 -0.43(-0.80%)
Jun 26, 2017 53.71 53.95 53.24 53.53 9,898,980 -0.03(-0.06%)
Jun 23, 2017 53.08 53.75 52.93 53.57 9,110,997 +0.45(+0.86%)
Jun 22, 2017 53.22 53.97 52.93 53.11 9,954,755 -0.08(-0.15%)
Jun 21, 2017 54.01 54.02 53.02 53.19 13,998,732 -1.04(-1.92%)
Jun 20, 2017 54.48 54.48 53.66 54.23 11,790,534 -1.10(-1.98%)
Jun 19, 2017 55.68 55.88 55.16 55.33 6,200,232 -0.39(-0.70%)
Jun 16, 2017 54.92 55.72 54.48 55.72 12,528,591 +1.02(+1.86%)
Jun 15, 2017 55.22 55.31 54.44 54.70 11,650,597 -0.69(-1.25%)
Jun 14, 2017 56.11 56.13 54.71 55.39 12,629,472 -0.95(-1.69%)
Jun 13, 2017 56.31 56.63 55.93 56.35 9,701,567 +0.03(+0.06%)
Jun 12, 2017 57.08 57.43 56.11 56.31 9,845,455 -0.30(-0.53%)
Jun 09, 2017 55.53 57.19 55.51 56.61 10,020,038 +1.11(+2.01%)
Jun 08, 2017 56.15 55.44 55.50 9,525,631 -0.29(-0.52%)
Jun 07, 2017 56.51 56.76 55.18 55.79 12,588,227 -1.06(-1.86%)
Jun 06, 2017 56.17 57.02 55.83 56.85 8,109,069 +0.57(+1.01%)
Jun 05, 2017 55.89 56.47 55.76 56.28 5,748,850 +0.25(+0.45%)
Jun 02, 2017 55.96 56.16 55.27 56.03 10,642,150 -0.67(-1.18%)
Jun 01, 2017 56.61 57.03 56.24 56.69 7,229,427 +0.15(+0.27%)
May 31, 2017 55.50 56.81 55.44 56.54 11,008,486 +0.69(+1.24%)
May 30, 2017 56.24 56.46 55.78 55.85 8,939,895 -0.69(-1.22%)
May 26, 2017 56.06 56.75 55.66 56.54 11,108,113 +0.56(+1.01%)
May 25, 2017 57.49 57.83 55.61 55.98 18,158,202 -1.59(-2.76%)
May 24, 2017 58.19 58.31 57.33 57.56 6,545,139 -0.59(-1.01%)
May 23, 2017 58.22 58.33 57.69 58.15 6,160,857 +0.16(+0.28%)
May 22, 2017 58.29 58.39 57.57 57.99 7,697,996 +0.11(+0.20%)
May 19, 2017 57.90 58.33 57.73 57.88 9,522,761 +0.26(+0.45%)
May 18, 2017 57.00 58.02 57.00 57.62 7,528,705 +0.35(+0.62%)
May 17, 2017 57.57 57.79 57.11 57.27 7,867,148 -0.31(-0.53%)
May 16, 2017 58.32 58.41 57.19 57.57 8,713,666 -0.51(-0.87%)
May 15, 2017 58.47 58.64 58.03 58.08 10,627,414 +0.79(+1.38%)
May 12, 2017 57.87 57.93 57.10 57.29 9,059,970 -0.61(-1.06%)
May 11, 2017 58.92 58.95 57.80 57.90 9,148,790 -0.72(-1.22%)
May 10, 2017 58.76 59.05 58.36 58.62 8,703,613 +0.31(+0.54%)
May 09, 2017 58.36 58.57 57.99 58.31 8,221,152 +0.05(+0.08%)
May 08, 2017 58.32 58.86 58.11 58.26 10,116,138 +0.20(+0.35%)
May 05, 2017 57.31 58.24 57.19 58.06 13,779,202 +0.83(+1.45%)
May 04, 2017 57.40 57.48 56.65 57.23 15,092,372 -0.48(-0.82%)
May 03, 2017 57.61 58.04 57.25 57.70 9,722,661 +0.06(+0.11%)
May 02, 2017 58.36 58.40 57.25 57.64 11,332,028 -0.69(-1.18%)
May 01, 2017 58.65 58.96 58.19 58.32 8,566,055 -0.23(-0.40%)
Apr 28, 2017 59.21 59.26 58.46 58.56 8,943,331 -0.20(-0.34%)
Apr 27, 2017 59.57 59.64 58.16 58.76 13,443,766 -1.02(-1.71%)
Apr 26, 2017 59.49 60.43 59.48 59.78 7,518,144 +0.02(+0.03%)
Apr 25, 2017 59.87 59.96 59.51 59.77 11,239,086 -0.01(-0.01%)
Apr 24, 2017 60.50 60.58 59.65 59.78 10,489,597 -0.60(-0.99%)
Apr 21, 2017 59.67 60.63 59.02 60.37 18,024,044 -1.35(-2.18%)
Apr 20, 2017 61.70 62.39 61.41 61.72 9,982,550 +0.02(+0.04%)
Apr 19, 2017 63.16 63.31 61.44 61.70 10,088,754 -1.17(-1.86%)
Apr 18, 2017 62.74 63.40 62.66 62.86 5,056,239 -0.25(-0.40%)
Apr 17, 2017 62.78 63.26 62.75 63.11 6,891,528 +0.07(+0.12%)
Apr 13, 2017 63.99 64.05 62.88 63.04 6,235,704 -1.15(-1.78%)
Apr 12, 2017 64.32 65.25 63.93 64.19 7,467,924 -0.06(-0.10%)
Apr 11, 2017 63.49 64.30 62.99 64.25 8,333,102 +0.76(+1.19%)
Apr 10, 2017 63.46 63.69 63.24 63.49 4,140,332 +0.31(+0.49%)
Apr 07, 2017 63.51 63.62 63.04 63.19 5,287,377 -0.23(-0.37%)
Apr 06, 2017 63.49 63.68 63.21 63.42 6,357,837 +0.26(+0.41%)
Apr 05, 2017 63.45 64.12 63.13 63.16 6,558,417 +0.07(+0.12%)
Apr 04, 2017 62.69 63.23 62.29 63.09 5,811,264 +0.41(+0.66%)
Apr 03, 2017 63.16 63.19 62.22 62.68 8,670,944 -0.32(-0.51%)
Mar 31, 2017 62.56 63.22 62.38 63.00 7,262,468 +0.21(+0.33%)
Mar 30, 2017 63.51 63.62 62.57 62.79 6,923,234 -0.67(-1.05%)
Mar 29, 2017 63.09 63.69 62.58 63.46 5,458,166 +0.29(+0.46%)
Mar 28, 2017 62.44 63.40 62.07 63.17 9,017,820 +1.04(+1.67%)
Mar 27, 2017 61.48 62.26 61.42 62.13 7,977,210 +0.05(+0.08%)
Mar 24, 2017 62.73 62.87 61.93 62.08 12,155,783 -0.57(-0.91%)
Mar 23, 2017 63.01 63.28 62.57 62.66 7,195,040 -0.57(-0.91%)
Mar 22, 2017 63.20 63.42 62.72 63.23 6,621,511 -0.25(-0.39%)
Mar 21, 2017 64.16 64.25 63.38 63.48 7,698,794 -0.19(-0.29%)
Mar 20, 2017 63.78 63.78 63.05 63.66 9,072,858 -0.51(-0.79%)
Mar 17, 2017 64.25 64.74 64.12 64.17 10,717,656 -0.08(-0.13%)
Mar 16, 2017 64.76 64.92 63.94 64.25 7,681,350 -0.48(-0.75%)
Mar 15, 2017 63.73 65.01 63.66 64.74 9,877,559 +1.51(+2.39%)
Mar 14, 2017 62.94 63.36 62.36 63.23 8,109,320 -0.17(-0.27%)
Mar 13, 2017 63.59 63.83 62.99 63.40 8,316,676 -0.08(-0.13%)
Mar 10, 2017 64.02 64.05 63.28 63.48 6,983,441 -0.01(-0.01%)
Mar 09, 2017 62.53 63.68 62.34 63.49 11,666,429 +0.48(+0.77%)
Mar 08, 2017 64.16 64.47 62.85 63.00 12,585,712 -1.49(-2.31%)
Mar 07, 2017 65.09 65.16 64.33 64.49 7,198,579 -0.62(-0.95%)
Mar 06, 2017 64.81 65.25 64.56 65.12 6,848,316 +0.02(+0.02%)
Mar 03, 2017 65.52 65.81 65.06 65.10 4,169,935 -0.20(-0.31%)
Mar 02, 2017 65.86 66.28 65.19 65.30 6,326,569 -1.06(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.