Financial News

Servicenow Inc (NY: NOW )

664.22 USD +1.57 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 179.64 186.27 178.52 185.27 3,144,500 +6.17(+3.45%)
Nov 29, 2018 176.24 181.81 175.35 179.10 1,742,964 +1.23(+0.69%)
Nov 28, 2018 171.25 178.36 170.41 177.87 3,112,095 +12.13(+7.32%)
Nov 27, 2018 164.60 166.76 162.11 165.74 1,490,550 -1.52(-0.91%)
Nov 26, 2018 164.09 168.27 160.71 167.26 1,721,284 +6.63(+4.13%)
Nov 23, 2018 156.57 161.74 156.50 160.63 577,500 +1.49(+0.94%)
Nov 21, 2018 159.14 159.14 159.14 0 +1.90(+1.21%)
Nov 20, 2018 148.99 161.29 147.63 157.24 4,097,862 +0.44(+0.28%)
Nov 19, 2018 169.56 169.85 156.09 156.80 3,163,344 -14.29(-8.35%)
Nov 16, 2018 170.73 173.88 169.25 171.09 1,109,200 -1.88(-1.09%)
Nov 15, 2018 166.67 173.55 166.63 172.97 1,590,802 +5.59(+3.34%)
Nov 14, 2018 171.26 172.67 166.85 167.38 1,440,927 -1.29(-0.76%)
Nov 13, 2018 174.35 174.87 167.08 168.67 2,144,228 -3.70(-2.15%)
Nov 12, 2018 175.20 176.99 166.52 172.37 2,615,659 -5.22(-2.94%)
Nov 09, 2018 184.23 184.23 173.91 177.59 2,205,900 -8.57(-4.60%)
Nov 08, 2018 190.00 191.58 185.18 186.16 1,784,452 -4.67(-2.45%)
Nov 07, 2018 182.35 194.04 180.78 190.83 2,980,471 +13.46(+7.59%)
Nov 06, 2018 179.50 182.48 176.26 177.37 1,184,909 -3.04(-1.69%)
Nov 05, 2018 178.98 180.73 176.71 180.41 1,368,184 +1.63(+0.91%)
Nov 02, 2018 184.87 186.35 178.36 178.78 1,527,000 -4.95(-2.69%)
Nov 01, 2018 181.03 184.32 177.06 183.73 1,538,486 +2.69(+1.49%)
Oct 31, 2018 174.31 185.12 174.31 181.04 4,013,052 +12.54(+7.44%)
Oct 30, 2018 160.00 169.00 157.60 168.50 3,131,224 +4.27(+2.60%)
Oct 29, 2018 172.09 173.50 160.66 164.23 2,537,611 -2.53(-1.52%)
Oct 26, 2018 164.24 172.16 162.43 166.76 3,125,200 -5.87(-3.40%)
Oct 25, 2018 173.40 175.00 162.18 172.63 5,153,491 +2.42(+1.42%)
Oct 24, 2018 181.78 183.78 169.65 170.21 3,792,490 -11.57(-6.36%)
Oct 23, 2018 174.20 184.66 172.85 181.78 3,024,379 +2.94(+1.64%)
Oct 22, 2018 178.91 180.95 174.38 178.84 2,720,877 +1.69(+0.95%)
Oct 19, 2018 186.46 187.65 176.66 177.15 2,259,900 -8.03(-4.34%)
Oct 18, 2018 189.14 191.54 182.02 185.18 2,237,644 -5.08(-2.67%)
Oct 17, 2018 193.11 193.20 188.43 190.26 1,910,278 -2.46(-1.28%)
Oct 16, 2018 185.21 193.35 184.66 192.72 2,794,834 +11.81(+6.53%)
Oct 15, 2018 184.16 184.25 179.62 180.91 1,462,728 -3.54(-1.92%)
Oct 12, 2018 182.32 188.07 180.29 184.45 2,940,100 +9.48(+5.42%)
Oct 11, 2018 172.85 178.21 172.14 174.97 3,509,233 +2.83(+1.64%)
Oct 10, 2018 180.45 180.83 171.81 172.14 3,540,293 -9.27(-5.11%)
Oct 09, 2018 179.90 187.29 179.11 181.41 2,397,938 +1.15(+0.64%)
Oct 08, 2018 184.39 185.81 177.27 180.26 2,625,527 -6.34(-3.40%)
Oct 05, 2018 187.11 190.12 181.65 186.60 2,244,900 -0.84(-0.45%)
Oct 04, 2018 195.49 195.50 184.62 187.44 3,488,858 -8.76(-4.46%)
Oct 03, 2018 194.28 198.31 192.26 196.20 1,582,345 +3.30(+1.71%)
Oct 02, 2018 195.72 195.97 192.33 192.90 1,316,997 -1.71(-0.88%)
Oct 01, 2018 197.25 199.23 193.63 194.61 1,338,198 -1.02(-0.52%)
Sep 28, 2018 194.58 197.80 194.55 195.63 1,205,000 +0.55(+0.28%)
Sep 27, 2018 196.05 197.50 193.81 195.08 1,119,742 -0.63(-0.32%)
Sep 26, 2018 197.61 198.88 194.69 195.71 1,332,256 -1.90(-0.96%)
Sep 25, 2018 194.28 198.47 193.94 197.61 2,105,989 +4.49(+2.32%)
Sep 24, 2018 187.63 194.07 185.67 193.12 2,064,679 +3.43(+1.81%)
Sep 21, 2018 188.37 190.57 187.80 189.69 2,880,700 +2.34(+1.25%)
Sep 20, 2018 187.00 188.94 184.25 187.35 2,883,788 +1.35(+0.73%)
Sep 19, 2018 191.50 192.61 182.73 186.00 3,930,021 -5.88(-3.06%)
Sep 18, 2018 193.02 195.78 191.55 191.88 2,295,516 -0.94(-0.49%)
Sep 17, 2018 201.88 201.95 192.65 192.82 2,313,366 -10.15(-5.00%)
Sep 14, 2018 204.12 205.34 202.15 202.97 1,225,500 -1.61(-0.79%)
Sep 13, 2018 204.00 206.29 203.06 204.58 1,469,688 +1.81(+0.89%)
Sep 12, 2018 199.84 203.34 195.29 202.77 1,605,323 +3.27(+1.64%)
Sep 11, 2018 198.00 202.72 197.24 199.50 1,765,007 +0.49(+0.25%)
Sep 10, 2018 199.88 199.88 195.50 199.01 2,147,656 +2.03(+1.03%)
Sep 07, 2018 192.94 198.50 191.33 196.98 1,631,700 +3.80(+1.97%)
Sep 06, 2018 191.92 194.33 189.24 193.18 1,841,053 +2.42(+1.27%)
Sep 05, 2018 200.00 200.00 188.30 190.76 2,704,839 -9.50(-4.74%)
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