Financial News

Servicenow Inc (NY: NOW )

530.00 USD +5.96 (+1.14%)
Official Closing Price Updated: 7:46 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 240.17 241.44 237.74 239.44 1,885,026 -0.87(-0.36%)
Feb 27, 2019 235.80 240.86 235.33 240.31 2,211,995 +4.10(+1.74%)
Feb 26, 2019 235.84 236.94 233.45 236.21 1,183,788 -0.79(-0.33%)
Feb 25, 2019 237.50 239.45 235.59 237.00 1,540,253 +2.00(+0.85%)
Feb 22, 2019 230.32 236.15 230.32 235.00 1,980,800 +4.99(+2.17%)
Feb 21, 2019 228.71 231.24 226.51 230.01 1,308,114 +0.51(+0.22%)
Feb 20, 2019 235.00 235.49 227.85 229.50 2,060,743 -5.08(-2.17%)
Feb 19, 2019 233.49 235.46 232.00 234.58 1,434,135 -0.31(-0.13%)
Feb 15, 2019 235.00 236.70 232.40 234.89 1,425,800 +0.86(+0.37%)
Feb 14, 2019 231.44 235.84 230.76 234.03 1,294,673 +2.06(+0.89%)
Feb 13, 2019 235.00 237.49 231.65 231.97 1,677,479 -2.68(-1.14%)
Feb 12, 2019 230.61 236.81 230.50 234.65 2,364,906 +5.64(+2.46%)
Feb 11, 2019 229.89 232.25 227.07 229.01 1,933,226 +0.45(+0.20%)
Feb 08, 2019 225.40 228.79 222.67 228.56 1,603,700 +1.60(+0.70%)
Feb 07, 2019 224.06 228.04 222.12 226.96 1,478,952 +1.40(+0.62%)
Feb 06, 2019 228.00 229.50 223.30 225.56 1,662,886 -2.79(-1.22%)
Feb 05, 2019 226.00 229.40 225.37 228.35 1,835,553 +3.21(+1.43%)
Feb 04, 2019 220.83 225.88 220.10 225.14 3,597,701 +3.63(+1.64%)
Feb 01, 2019 218.58 221.84 216.80 221.51 3,552,000 +1.49(+0.68%)
Jan 31, 2019 211.36 228.41 209.99 220.02 11,192,341 +26.02(+13.41%)
Jan 30, 2019 187.19 194.21 187.01 194.00 4,224,807 +9.18(+4.97%)
Jan 29, 2019 188.18 188.82 184.01 184.82 1,632,861 -3.12(-1.66%)
Jan 28, 2019 188.05 190.16 186.50 187.94 1,930,248 -3.14(-1.64%)
Jan 25, 2019 187.61 191.27 187.36 191.08 1,425,800 +5.38(+2.90%)
Jan 24, 2019 184.25 187.47 182.46 185.70 1,351,803 +1.74(+0.95%)
Jan 23, 2019 187.52 189.82 182.91 183.96 1,584,845 -1.74(-0.94%)
Jan 22, 2019 187.78 189.68 184.78 185.70 1,506,157 -4.39(-2.31%)
Jan 18, 2019 189.73 191.45 186.63 190.09 1,930,600 +3.56(+1.91%)
Jan 17, 2019 186.83 189.44 185.22 186.53 2,149,256 -3.06(-1.61%)
Jan 16, 2019 189.52 192.79 187.45 189.59 1,450,958 +1.24(+0.66%)
Jan 15, 2019 189.45 190.32 187.58 188.35 2,503,510 -0.05(-0.03%)
Jan 14, 2019 187.87 191.08 186.93 188.40 1,811,048 -3.29(-1.72%)
Jan 11, 2019 188.10 191.95 186.06 191.69 1,646,000 +1.69(+0.89%)
Jan 10, 2019 188.90 190.94 187.55 190.00 1,637,764 -0.47(-0.25%)
Jan 09, 2019 185.26 191.29 185.26 190.47 2,095,992 +2.36(+1.25%)
Jan 08, 2019 189.75 191.65 184.56 188.11 1,609,152 +1.44(+0.77%)
Jan 07, 2019 180.75 188.00 179.40 186.67 1,824,939 +7.44(+4.15%)
Jan 04, 2019 173.01 181.49 171.66 179.23 2,195,800 +10.11(+5.98%)
Jan 03, 2019 175.12 177.99 168.47 169.12 2,468,902 -9.20(-5.16%)
Jan 02, 2019 174.12 180.45 172.46 178.32 2,561,348 +0.27(+0.15%)
Dec 31, 2018 182.92 183.27 176.80 178.05 1,655,400 -2.28(-1.26%)
Dec 28, 2018 179.61 184.09 175.68 180.33 2,442,100 +2.13(+1.20%)
Dec 27, 2018 166.87 178.24 166.50 178.20 2,937,447 +8.69(+5.13%)
Dec 26, 2018 159.68 169.67 159.68 169.51 3,050,740 +10.59(+6.66%)
Dec 24, 2018 159.02 163.81 158.00 158.92 896,400 -3.08(-1.90%)
Dec 21, 2018 170.02 170.49 160.44 162.00 2,799,600 -7.92(-4.66%)
Dec 20, 2018 171.84 174.81 160.00 169.92 3,197,349 -4.12(-2.37%)
Dec 19, 2018 174.64 181.14 171.13 174.04 2,139,863 +0.47(+0.27%)
Dec 18, 2018 173.42 175.62 170.72 173.57 1,682,504 +2.10(+1.22%)
Dec 17, 2018 180.01 180.01 170.52 171.47 2,315,690 -10.51(-5.78%)
Dec 14, 2018 184.54 187.62 181.46 181.98 1,663,400 -6.17(-3.28%)
Dec 13, 2018 189.40 190.76 185.35 188.15 1,443,744 +0.51(+0.27%)
Dec 12, 2018 187.00 191.35 185.96 187.64 2,289,169 +4.22(+2.30%)
Dec 11, 2018 189.16 189.19 181.72 183.42 1,940,452 -1.48(-0.80%)
Dec 10, 2018 181.00 187.77 181.00 184.90 1,567,336 +2.52(+1.38%)
Dec 07, 2018 186.94 189.67 179.26 182.38 1,749,100 -5.22(-2.78%)
Dec 06, 2018 175.39 187.80 174.00 187.60 2,678,288 +6.75(+3.73%)
Dec 04, 2018 185.59 188.68 178.22 180.85 2,544,500 -7.24(-3.85%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback