Financial News

Servicenow Inc (NY: NOW )

494.85 +1.85 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 578.20 585.54 570.92 579.92 1,496,055 -0.31(-0.05%)
Feb 25, 2022 568.96 580.30 570.82 580.23 1,053,892 +6.28(+1.09%)
Feb 24, 2022 508.25 575.97 502.46 573.95 2,367,182 +49.25(+9.39%)
Feb 23, 2022 550.15 553.42 522.66 524.70 1,863,617 -25.45(-4.63%)
Feb 22, 2022 544.07 561.95 550.15 1,161,954 -5.86(-1.05%)
Feb 18, 2022 556.01 0 -9.74(-1.72%)
Feb 17, 2022 584.08 587.16 564.59 565.75 1,069,612 -25.14(-4.25%)
Feb 16, 2022 585.84 593.03 576.48 590.89 1,100,273 -0.77(-0.13%)
Feb 15, 2022 587.81 593.88 581.22 591.66 986,854 +12.08(+2.08%)
Feb 14, 2022 578.87 589.33 574.18 579.58 1,239,648 -4.14(-0.71%)
Feb 11, 2022 603.45 610.00 577.62 583.72 2,139,995 -26.74(-4.38%)
Feb 10, 2022 600.47 621.41 599.99 610.46 1,980,497 -3.51(-0.57%)
Feb 09, 2022 598.85 614.33 598.00 613.97 1,665,723 +22.70(+3.84%)
Feb 08, 2022 564.20 591.94 563.97 591.27 1,396,367 +18.07(+3.15%)
Feb 07, 2022 577.99 588.44 570.47 573.20 988,203 -4.32(-0.75%)
Feb 04, 2022 559.99 587.37 554.78 577.52 1,250,581 +16.67(+2.97%)
Feb 03, 2022 568.21 559.30 560.85 1,355,466 -20.30(-3.49%)
Feb 02, 2022 594.85 594.85 573.08 581.15 1,312,320 -5.39(-0.92%)
Feb 01, 2022 584.90 590.71 576.96 586.54 1,841,077 +0.76(+0.13%)
Jan 31, 2022 567.27 585.78 2,653,407 +24.70(+4.40%)
Jan 28, 2022 528.69 563.50 507.80 561.08 3,807,846 +32.39(+6.13%)
Jan 27, 2022 553.53 556.99 518.13 528.69 5,506,797 +44.27(+9.14%)
Jan 26, 2022 514.28 520.99 479.35 484.42 3,469,832 -10.66(-2.15%)
Jan 25, 2022 515.45 517.60 484.44 495.08 2,877,598 -30.76(-5.85%)
Jan 24, 2022 500.29 527.62 484.43 525.84 3,420,624 +18.10(+3.56%)
Jan 21, 2022 510.00 528.88 507.13 507.74 2,605,561 -7.26(-1.41%)
Jan 20, 2022 532.21 542.80 513.72 515.00 1,885,373 -6.29(-1.21%)
Jan 19, 2022 525.42 543.73 520.63 521.29 2,569,307 -1.05(-0.20%)
Jan 18, 2022 524.70 544.46 517.59 522.34 2,389,782 -8.68(-1.63%)
Jan 14, 2022 531.02 0 +9.76(+1.87%)
Jan 13, 2022 575.02 575.84 520.00 521.26 3,904,054 -52.13(-9.09%)
Jan 12, 2022 587.32 591.52 569.62 573.39 1,717,270 -5.05(-0.87%)
Jan 11, 2022 569.88 580.24 561.75 578.44 1,339,953 +6.44(+1.13%)
Jan 10, 2022 550.10 573.10 535.81 572.00 1,966,162 +5.61(+0.99%)
Jan 07, 2022 570.69 585.58 558.33 566.39 1,190,492 -7.65(-1.33%)
Jan 06, 2022 567.40 589.45 555.00 574.04 1,674,237 +1.28(+0.22%)
Jan 05, 2022 589.00 607.50 571.48 572.76 2,094,524 -31.18(-5.16%)
Jan 04, 2022 628.39 628.82 576.97 603.94 2,980,318 -26.20(-4.16%)
Jan 03, 2022 648.16 651.41 625.42 630.14 1,043,704 -18.97(-2.92%)
Dec 31, 2021 652.02 658.59 648.87 649.11 464,627 -5.43(-0.83%)
Dec 30, 2021 656.20 663.17 653.84 654.54 490,884 -0.04(-0.01%)
Dec 29, 2021 655.18 658.86 646.02 654.58 441,751 +0.58(+0.09%)
Dec 28, 2021 667.64 667.64 653.00 654.00 482,239 -9.28(-1.40%)
Dec 27, 2021 655.98 664.95 651.97 663.28 680,917 +14.71(+2.27%)
Dec 23, 2021 645.96 651.69 641.02 648.57 664,722 +4.64(+0.72%)
Dec 22, 2021 631.46 648.89 625.60 643.93 1,010,142 +12.61(+2.00%)
Dec 21, 2021 612.50 635.34 605.00 631.32 1,130,191 +25.95(+4.29%)
Dec 20, 2021 605.00 614.06 601.22 605.37 996,656 -10.26(-1.67%)
Dec 17, 2021 596.70 620.65 587.02 615.63 3,418,686 +6.65(+1.09%)
Dec 16, 2021 639.39 643.80 606.69 608.98 1,587,777 -38.06(-5.88%)
Dec 15, 2021 626.66 648.07 624.58 647.04 1,581,136 +22.35(+3.58%)
Dec 14, 2021 642.09 646.89 607.19 624.69 1,659,428 -31.25(-4.76%)
Dec 13, 2021 644.65 661.16 642.67 655.94 999,047 +8.94(+1.38%)
Dec 10, 2021 647.19 658.17 640.20 647.00 850,319 +4.85(+0.76%)
Dec 09, 2021 666.00 669.11 641.25 642.15 1,089,182 -23.66(-3.55%)
Dec 08, 2021 660.00 672.97 651.05 665.81 930,249 +2.42(+0.36%)
Dec 07, 2021 630.99 668.15 630.99 663.39 1,849,197 +46.85(+7.60%)
Dec 06, 2021 601.58 619.66 594.05 616.54 1,440,288 +3.43(+0.56%)
Dec 03, 2021 627.69 628.76 593.16 613.11 1,854,841 -10.26(-1.65%)
Dec 02, 2021 599.57 625.80 598.64 623.37 1,459,956 +23.80(+3.97%)
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