Financial News

Servicenow Inc (NY: NOW )

432.93 -19.72 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 446.25 451.79 430.78 432.93 1,662,878 -19.72(-4.36%)
May 13, 2022 437.74 459.69 436.34 452.65 2,093,565 +19.71(+4.55%)
May 12, 2022 418.59 443.11 406.47 432.94 2,701,860 +12.58(+2.99%)
May 11, 2022 426.17 447.98 418.71 420.36 1,894,661 -11.96(-2.77%)
May 10, 2022 441.00 444.41 416.56 432.32 1,895,610 +6.45(+1.51%)
May 09, 2022 443.00 450.31 422.61 425.87 2,849,053 -30.87(-6.76%)
May 06, 2022 462.56 468.47 438.12 456.74 1,965,454 -12.59(-2.68%)
May 05, 2022 494.89 495.48 461.98 469.33 1,917,732 -30.13(-6.03%)
May 04, 2022 485.24 501.11 460.09 499.46 1,849,292 +17.60(+3.65%)
May 03, 2022 481.98 488.39 469.62 481.86 1,304,874 -2.64(-0.54%)
May 02, 2022 474.69 485.31 469.01 484.50 1,411,141 +6.40(+1.34%)
Apr 29, 2022 489.18 508.99 477.08 478.10 1,459,424 -25.92(-5.14%)
Apr 28, 2022 508.00 514.00 484.76 504.02 3,763,847 +37.73(+8.09%)
Apr 27, 2022 462.74 474.41 459.43 466.29 2,678,918 +10.29(+2.26%)
Apr 26, 2022 471.92 472.16 453.92 456.00 1,894,083 -16.27(-3.45%)
Apr 25, 2022 464.75 477.38 464.26 472.27 1,815,132 +0.87(+0.18%)
Apr 22, 2022 493.45 497.73 469.10 471.40 1,761,049 -20.27(-4.12%)
Apr 21, 2022 511.55 488.84 491.67 1,413,645 -13.55(-2.68%)
Apr 20, 2022 520.36 522.10 502.98 505.22 1,189,508 -9.18(-1.78%)
Apr 19, 2022 498.78 520.72 492.07 514.40 1,586,608 +16.87(+3.39%)
Apr 18, 2022 506.67 506.67 493.40 497.53 1,309,918 -9.80(-1.93%)
Apr 14, 2022 524.90 525.91 506.72 507.33 1,209,007 -18.74(-3.56%)
Apr 13, 2022 514.07 529.62 510.81 526.07 1,389,317 +15.86(+3.11%)
Apr 12, 2022 522.59 534.13 508.95 510.21 1,724,471 -1.21(-0.24%)
Apr 11, 2022 507.87 519.77 499.57 511.42 1,422,793 -4.18(-0.81%)
Apr 08, 2022 525.00 529.38 514.22 515.60 1,240,991 -14.18(-2.68%)
Apr 07, 2022 525.63 541.90 519.94 529.78 1,154,609 +1.83(+0.35%)
Apr 06, 2022 542.82 542.82 519.68 527.95 1,625,088 -25.27(-4.57%)
Apr 05, 2022 570.00 571.48 550.79 553.22 1,155,015 -21.60(-3.76%)
Apr 04, 2022 548.00 575.81 546.52 574.82 1,532,798 +26.13(+4.76%)
Apr 01, 2022 556.10 561.52 544.03 548.69 1,931,797 -8.20(-1.47%)
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%)
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