Financial News

Servicenow Inc (NY: NOW )

594.64 USD +1.17 (+0.20%)
Streaming Delayed Price Updated: 12:21 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 265.91 266.58 256.65 261.84 1,500,300 -2.95(-1.11%)
Aug 29, 2019 263.86 265.95 260.60 264.79 1,090,311 +4.47(+1.72%)
Aug 28, 2019 261.77 263.31 258.22 260.32 1,659,345 -5.89(-2.21%)
Aug 27, 2019 269.02 269.60 261.94 266.21 1,489,888 -0.36(-0.14%)
Aug 26, 2019 265.00 266.87 262.31 266.57 849,645 +3.50(+1.33%)
Aug 23, 2019 266.37 274.56 261.82 263.07 2,614,800 -1.57(-0.59%)
Aug 22, 2019 266.50 267.95 262.28 264.64 1,272,284 -1.14(-0.43%)
Aug 21, 2019 262.00 267.84 260.24 265.78 1,903,078 +10.50(+4.11%)
Aug 20, 2019 255.50 257.61 252.58 255.28 1,351,578 -0.23(-0.09%)
Aug 19, 2019 260.00 261.58 254.63 255.51 1,812,511 -1.40(-0.54%)
Aug 16, 2019 255.91 259.90 254.87 256.91 1,506,600 +4.62(+1.83%)
Aug 15, 2019 252.00 254.91 250.19 252.29 1,778,763 -0.02(-0.01%)
Aug 14, 2019 258.34 259.87 251.69 252.31 1,776,170 -9.88(-3.77%)
Aug 13, 2019 258.00 263.57 257.35 262.19 1,612,509 +3.62(+1.40%)
Aug 12, 2019 261.30 263.12 257.75 258.57 701,463 -5.25(-1.99%)
Aug 09, 2019 267.25 268.00 262.74 263.82 899,400 -3.29(-1.23%)
Aug 08, 2019 262.01 267.73 261.38 267.11 1,644,533 +6.42(+2.46%)
Aug 07, 2019 259.66 264.95 257.00 260.69 1,291,494 -1.02(-0.39%)
Aug 06, 2019 261.66 265.00 257.35 261.71 1,722,520 +4.90(+1.91%)
Aug 05, 2019 255.01 262.54 251.90 256.81 3,588,554 -9.05(-3.40%)
Aug 02, 2019 272.95 273.11 261.88 265.86 2,437,800 -8.14(-2.97%)
Aug 01, 2019 277.38 281.72 271.12 274.00 2,758,964 -3.39(-1.22%)
Jul 31, 2019 281.71 282.50 272.61 277.39 2,097,515 -3.61(-1.28%)
Jul 30, 2019 284.28 286.39 280.97 281.00 1,556,917 -4.84(-1.69%)
Jul 29, 2019 289.34 290.00 275.59 285.84 3,271,716 -3.49(-1.21%)
Jul 26, 2019 288.37 290.19 285.75 289.33 1,711,600 +3.60(+1.26%)
Jul 25, 2019 288.50 290.75 279.69 285.73 4,530,874 -11.48(-3.86%)
Jul 24, 2019 291.72 297.61 290.50 297.21 2,763,001 +6.20(+2.13%)
Jul 23, 2019 293.81 295.02 287.64 291.01 1,606,595 -2.80(-0.95%)
Jul 22, 2019 293.40 294.97 289.62 293.81 1,963,472 +4.07(+1.40%)
Jul 19, 2019 298.05 299.20 288.45 289.74 1,395,900 -4.94(-1.68%)
Jul 18, 2019 296.32 298.49 294.03 294.68 1,100,243 -1.88(-0.63%)
Jul 17, 2019 295.50 300.16 294.51 296.56 865,745 +1.06(+0.36%)
Jul 16, 2019 300.00 301.30 294.20 295.50 1,161,742 -5.60(-1.86%)
Jul 15, 2019 302.00 302.41 297.88 301.10 729,968 -0.03(-0.01%)
Jul 12, 2019 302.30 303.17 296.11 301.13 963,800 -1.18(-0.39%)
Jul 11, 2019 300.41 302.62 299.46 302.31 886,695 +3.56(+1.19%)
Jul 10, 2019 299.61 302.99 298.31 298.75 1,209,358 +0.73(+0.24%)
Jul 09, 2019 291.41 299.12 290.63 298.02 1,655,818 +5.02(+1.71%)
Jul 08, 2019 293.65 293.78 289.65 293.00 1,268,694 -1.53(-0.52%)
Jul 05, 2019 291.00 294.62 288.55 294.53 1,005,100 +1.38(+0.47%)
Jul 03, 2019 289.90 294.23 289.90 293.15 1,116,100 +4.84(+1.68%)
Jul 02, 2019 283.31 289.32 283.14 288.31 1,946,362 +4.80(+1.69%)
Jul 01, 2019 281.99 284.33 279.49 283.51 1,742,312 +8.94(+3.26%)
Jun 28, 2019 277.81 280.19 274.57 274.57 4,160,800 -3.94(-1.41%)
Jun 27, 2019 277.37 280.83 276.21 278.51 1,143,981 +3.17(+1.15%)
Jun 26, 2019 278.78 285.20 273.86 275.34 1,310,365 -0.02(-0.01%)
Jun 25, 2019 283.15 283.15 273.06 275.36 1,587,230 -7.14(-2.53%)
Jun 24, 2019 287.87 288.38 280.94 282.50 1,542,429 -3.24(-1.13%)
Jun 21, 2019 287.52 290.84 285.65 285.74 1,645,300 -3.06(-1.06%)
Jun 20, 2019 290.24 292.98 286.43 288.80 1,732,798 +3.29(+1.15%)
Jun 19, 2019 284.21 285.83 281.05 285.51 1,481,819 +2.87(+1.02%)
Jun 18, 2019 278.32 285.03 278.32 282.64 2,009,950 +8.08(+2.94%)
Jun 17, 2019 273.70 276.38 271.72 274.56 988,352 +2.31(+0.85%)
Jun 14, 2019 273.73 275.61 270.05 272.25 1,015,400 -1.54(-0.56%)
Jun 13, 2019 268.60 274.09 268.60 273.79 1,181,355 +5.91(+2.21%)
Jun 12, 2019 266.00 270.34 264.33 267.88 977,741 +1.59(+0.60%)
Jun 11, 2019 279.86 279.86 263.95 266.29 1,466,821 -9.58(-3.47%)
Jun 10, 2019 279.36 280.55 275.61 275.87 1,248,781 +1.32(+0.48%)
Jun 07, 2019 270.99 276.69 270.99 274.55 1,692,500 +6.06(+2.26%)
Jun 06, 2019 263.24 269.67 261.82 268.49 950,396 +5.24(+1.99%)
Jun 05, 2019 262.37 263.88 256.30 263.25 1,827,129 +5.70(+2.21%)
Jun 04, 2019 251.14 258.07 247.51 257.55 1,521,841 +9.17(+3.69%)
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