Financial News

Servicenow Inc (NY: NOW )

755.80 +11.89 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 645.00 647.70 639.56 643.64 1,246,647 +1.99(+0.31%)
Aug 30, 2021 634.00 643.28 633.49 641.65 797,537 +9.25(+1.46%)
Aug 27, 2021 625.00 635.62 624.04 632.40 821,211 +8.37(+1.34%)
Aug 26, 2021 622.62 630.00 621.10 624.03 1,136,318 +2.96(+0.48%)
Aug 25, 2021 623.00 627.77 616.66 621.07 909,543 -0.78(-0.13%)
Aug 24, 2021 620.00 626.53 620.00 621.85 1,016,386 +2.42(+0.39%)
Aug 23, 2021 602.00 621.00 602.00 619.43 1,576,465 +18.91(+3.15%)
Aug 20, 2021 591.05 601.41 588.57 600.52 1,003,545 +13.60(+2.32%)
Aug 19, 2021 579.50 591.30 577.75 586.92 768,365 +4.97(+0.85%)
Aug 18, 2021 580.47 588.60 578.48 581.95 741,825 -0.29(-0.05%)
Aug 17, 2021 579.45 584.10 574.38 582.24 708,746 +2.02(+0.35%)
Aug 16, 2021 586.00 591.68 576.32 580.22 815,760 -7.61(-1.29%)
Aug 13, 2021 579.04 587.98 577.53 587.83 638,884 +6.26(+1.08%)
Aug 12, 2021 569.27 581.99 566.99 581.57 866,537 +11.37(+1.99%)
Aug 11, 2021 578.44 581.14 566.59 570.20 908,253 -5.60(-0.97%)
Aug 10, 2021 588.00 589.44 572.78 575.80 829,532 -12.16(-2.07%)
Aug 09, 2021 589.95 592.30 585.30 587.96 800,902 -2.72(-0.46%)
Aug 06, 2021 594.00 595.60 589.43 590.68 709,297 -4.82(-0.81%)
Aug 05, 2021 595.00 597.00 589.38 595.50 476,173 +2.03(+0.34%)
Aug 04, 2021 585.00 594.69 583.17 593.47 769,734 +8.81(+1.51%)
Aug 03, 2021 584.89 590.81 577.34 584.66 804,838 -0.01(-0.00%)
Aug 02, 2021 587.89 591.72 579.01 584.67 901,213 -3.22(-0.55%)
Jul 30, 2021 579.71 595.89 575.94 587.89 1,566,224 +1.46(+0.25%)
Jul 29, 2021 584.60 608.78 584.60 586.43 2,539,317 +3.08(+0.53%)
Jul 28, 2021 582.00 587.00 576.01 583.35 1,228,499 +1.06(+0.18%)
Jul 27, 2021 584.00 586.87 574.67 582.29 1,462,218 -1.91(-0.33%)
Jul 26, 2021 584.80 584.85 575.01 584.20 1,044,419 -1.98(-0.34%)
Jul 23, 2021 580.00 588.48 577.82 586.18 890,910 +9.48(+1.64%)
Jul 22, 2021 572.08 579.40 570.45 576.70 938,664 +9.57(+1.69%)
Jul 21, 2021 562.49 567.13 558.54 567.13 754,334 +1.88(+0.33%)
Jul 20, 2021 560.00 569.16 554.61 565.25 870,627 +10.16(+1.83%)
Jul 19, 2021 550.27 555.39 545.00 555.09 1,108,290 -1.27(-0.23%)
Jul 16, 2021 561.52 564.62 554.96 556.36 941,004 -1.92(-0.34%)
Jul 15, 2021 563.38 566.72 554.55 558.28 823,529 -4.66(-0.83%)
Jul 14, 2021 563.96 567.30 558.78 562.94 1,133,450 +3.61(+0.65%)
Jul 13, 2021 561.00 566.35 555.00 559.33 867,961 -2.60(-0.46%)
Jul 12, 2021 570.00 573.67 561.25 561.93 1,279,194 -4.44(-0.78%)
Jul 09, 2021 559.72 567.33 555.87 566.37 976,625 +5.90(+1.05%)
Jul 08, 2021 552.75 562.29 546.95 560.47 942,234 -1.31(-0.23%)
Jul 07, 2021 560.90 563.26 553.07 561.78 1,093,621 +3.29(+0.59%)
Jul 06, 2021 554.29 563.79 552.19 558.49 794,988 +6.66(+1.21%)
Jul 02, 2021 548.25 554.74 547.20 551.83 681,208 +6.66(+1.22%)
Jul 01, 2021 545.00 550.13 539.75 545.17 1,165,802 -4.38(-0.80%)
Jun 30, 2021 556.89 557.96 547.61 549.55 842,258 -9.04(-1.62%)
Jun 29, 2021 555.24 561.89 552.53 558.59 1,048,806 +6.42(+1.16%)
Jun 28, 2021 548.00 552.71 546.75 552.17 815,441 +7.18(+1.32%)
Jun 25, 2021 555.26 555.26 541.99 544.99 1,511,985 -7.08(-1.28%)
Jun 24, 2021 552.00 558.75 550.81 552.07 997,163 +1.87(+0.34%)
Jun 23, 2021 545.00 551.00 542.73 550.20 890,073 +4.17(+0.76%)
Jun 22, 2021 536.00 547.00 535.00 546.03 1,283,454 +11.28(+2.11%)
Jun 21, 2021 531.32 538.00 525.02 534.75 1,123,141 +1.01(+0.19%)
Jun 18, 2021 528.82 537.72 525.28 533.74 2,246,156 +3.34(+0.63%)
Jun 17, 2021 505.80 531.00 505.80 530.40 1,908,997 +20.32(+3.98%)
Jun 16, 2021 507.70 521.50 502.15 510.08 2,057,474 +4.65(+0.92%)
Jun 15, 2021 510.52 512.55 504.12 505.43 1,564,623 -3.91(-0.77%)
Jun 14, 2021 500.00 511.12 498.22 509.34 1,824,961 +11.33(+2.28%)
Jun 11, 2021 490.00 499.51 488.00 498.01 2,080,816 +8.88(+1.82%)
Jun 10, 2021 485.71 490.79 479.01 489.13 3,041,577 +24.42(+5.25%)
Jun 09, 2021 464.96 467.61 460.72 464.71 1,042,742 +3.95(+0.86%)
Jun 08, 2021 463.97 471.10 459.42 460.76 1,074,210 +1.30(+0.28%)
Jun 07, 2021 460.02 462.74 457.00 459.46 1,210,611 -1.19(-0.26%)
Jun 04, 2021 460.00 465.31 458.72 460.65 1,575,456 +1.45(+0.32%)
Jun 03, 2021 464.31 465.18 456.00 459.20 978,910 -7.81(-1.67%)
Jun 02, 2021 464.57 472.60 461.91 467.01 1,032,354 -2.16(-0.46%)
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