Financial News

Servicenow Inc (NY: NOW )

651.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 271.00 273.82 268.73 271.51 1,522,714 -0.18(-0.07%)
Apr 29, 2019 267.10 273.47 267.10 271.69 2,026,169 +4.61(+1.73%)
Apr 26, 2019 260.00 267.83 257.09 267.08 2,216,600 +6.39(+2.45%)
Apr 25, 2019 261.02 269.27 258.18 260.69 4,776,303 +17.99(+7.41%)
Apr 24, 2019 245.00 245.38 241.05 242.70 2,702,188 -0.85(-0.35%)
Apr 23, 2019 243.25 247.34 241.10 243.55 2,057,971 +0.91(+0.38%)
Apr 22, 2019 236.02 243.57 236.00 242.64 1,251,302 +5.24(+2.21%)
Apr 18, 2019 234.40 238.92 232.14 237.40 2,936,800 +1.17(+0.50%)
Apr 17, 2019 241.72 242.00 234.32 236.23 2,485,469 -3.58(-1.49%)
Apr 16, 2019 245.89 246.12 238.85 239.81 1,130,781 -3.98(-1.63%)
Apr 15, 2019 244.07 246.40 242.44 243.79 1,298,992 -0.51(-0.21%)
Apr 12, 2019 247.00 247.74 243.74 244.30 997,400 -1.47(-0.60%)
Apr 11, 2019 243.64 246.19 242.11 245.77 1,042,700 +2.11(+0.87%)
Apr 10, 2019 240.50 245.58 240.02 243.66 1,241,429 +4.90(+2.05%)
Apr 09, 2019 235.13 240.28 235.13 238.76 1,360,800 +1.55(+0.65%)
Apr 08, 2019 236.40 239.38 233.51 237.21 1,447,973 +0.23(+0.10%)
Apr 05, 2019 238.64 240.09 235.26 236.98 1,177,100 -0.05(-0.02%)
Apr 04, 2019 246.35 246.39 230.14 237.03 2,942,390 -10.11(-4.09%)
Apr 03, 2019 248.90 248.90 244.29 247.14 1,046,588 +0.32(+0.13%)
Apr 02, 2019 245.75 247.02 242.80 246.82 1,480,318 +1.09(+0.44%)
Apr 01, 2019 249.99 250.35 243.80 245.73 1,813,393 -0.76(-0.31%)
Mar 29, 2019 246.50 247.13 243.36 246.49 1,389,900 +3.16(+1.30%)
Mar 28, 2019 243.73 245.85 240.73 243.33 1,169,154 +1.96(+0.81%)
Mar 27, 2019 244.82 244.82 235.60 241.37 1,578,770 -3.63(-1.48%)
Mar 26, 2019 245.04 247.24 243.20 245.00 1,351,129 +3.30(+1.37%)
Mar 25, 2019 238.79 243.01 236.62 241.70 1,553,187 +0.49(+0.20%)
Mar 22, 2019 249.00 250.50 241.07 241.21 2,014,900 -9.74(-3.88%)
Mar 21, 2019 243.72 251.65 243.72 250.95 1,532,067 +6.36(+2.60%)
Mar 20, 2019 243.00 247.28 239.80 244.59 1,210,830 +2.63(+1.09%)
Mar 19, 2019 242.26 244.13 240.35 241.96 2,191,291 +0.98(+0.41%)
Mar 18, 2019 242.53 245.96 240.14 240.98 2,156,633 -0.91(-0.38%)
Mar 15, 2019 241.37 243.24 240.20 241.89 2,053,700 +0.30(+0.12%)
Mar 14, 2019 244.05 244.63 241.30 241.59 1,946,806 +1.20(+0.50%)
Mar 13, 2019 240.56 243.42 239.55 240.39 1,885,543 +1.68(+0.70%)
Mar 12, 2019 240.15 241.02 236.78 238.71 1,693,684 -1.15(-0.48%)
Mar 11, 2019 235.51 240.09 235.13 239.86 1,991,893 +5.91(+2.53%)
Mar 08, 2019 229.30 234.03 226.71 233.95 1,527,500 +0.58(+0.25%)
Mar 07, 2019 232.37 236.82 231.11 233.37 1,577,382 +0.26(+0.11%)
Mar 06, 2019 235.45 237.45 231.79 233.11 1,214,666 -2.89(-1.22%)
Mar 05, 2019 237.57 237.57 232.03 236.00 1,894,108 -0.97(-0.41%)
Mar 04, 2019 244.60 245.33 228.67 236.97 4,415,414 -6.55(-2.69%)
Mar 01, 2019 242.31 244.35 239.29 243.52 2,055,900 +4.08(+1.70%)
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%)
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