Financial News

Servicenow Inc (NY: NOW )

494.95 +0.10 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 573.99 576.99 556.39 556.89 2,039,358 -17.10(-2.98%)
Mar 30, 2022 590.12 591.05 570.72 573.99 1,514,382 -23.76(-3.97%)
Mar 29, 2022 590.22 601.62 577.64 597.75 1,317,965 +14.99(+2.57%)
Mar 28, 2022 567.33 583.88 561.98 582.76 1,319,229 +20.89(+3.72%)
Mar 25, 2022 581.04 583.61 556.80 561.87 1,357,180 -19.22(-3.31%)
Mar 24, 2022 570.00 582.73 562.31 581.09 985,455 +13.13(+2.31%)
Mar 23, 2022 573.64 579.83 562.47 567.96 1,112,946 -20.70(-3.52%)
Mar 22, 2022 570.71 597.74 570.10 588.66 1,353,118 +18.86(+3.31%)
Mar 21, 2022 575.00 580.61 555.37 569.80 1,416,277 -10.08(-1.74%)
Mar 18, 2022 577.60 583.86 566.75 579.88 2,308,496 +13.20(+2.33%)
Mar 17, 2022 540.38 567.97 540.38 566.68 1,284,161 +19.28(+3.52%)
Mar 16, 2022 528.51 548.76 517.39 547.40 1,825,328 +33.18(+6.45%)
Mar 15, 2022 500.18 517.60 491.31 514.22 1,333,697 +19.12(+3.86%)
Mar 14, 2022 514.96 526.32 492.05 495.10 1,637,632 -17.05(-3.33%)
Mar 11, 2022 542.64 544.55 511.36 512.15 1,228,907 -21.44(-4.02%)
Mar 10, 2022 548.58 531.00 533.59 1,763,091 -25.99(-4.64%)
Mar 09, 2022 536.46 565.78 533.11 559.58 1,647,679 +41.38(+7.99%)
Mar 08, 2022 510.00 535.90 504.45 518.20 1,478,542 -1.42(-0.27%)
Mar 07, 2022 553.37 563.10 518.68 519.62 2,144,815 -27.45(-5.02%)
Mar 04, 2022 555.49 569.10 542.41 547.07 1,387,427 -15.24(-2.71%)
Mar 03, 2022 592.02 593.33 556.70 562.31 1,468,079 -24.75(-4.22%)
Mar 02, 2022 578.32 590.76 560.02 587.06 1,090,076 +15.99(+2.80%)
Mar 01, 2022 583.82 599.58 566.79 571.07 1,587,185 -8.85(-1.53%)
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%)
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