Financial News

Servicenow Inc (NY: NOW )

663.18 USD +10.15 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 550.43 550.43 550.43 580,057 +3.05(+0.56%)
Dec 30, 2020 550.82 552.00 544.66 547.38 580,057 +1.40(+0.26%)
Dec 29, 2020 550.22 551.63 539.30 545.98 926,146 +2.24(+0.41%)
Dec 28, 2020 563.00 563.00 540.90 543.74 1,041,992 -10.15(-1.83%)
Dec 24, 2020 555.30 560.54 552.74 553.89 623,700 +3.83(+0.70%)
Dec 23, 2020 561.61 565.00 549.72 550.06 887,312 -11.66(-2.08%)
Dec 22, 2020 550.71 562.50 548.97 561.72 1,198,980 +10.90(+1.98%)
Dec 21, 2020 558.02 562.45 542.70 550.82 1,642,363 -14.61(-2.58%)
Dec 18, 2020 558.47 566.74 555.55 565.43 2,152,700 +11.36(+2.05%)
Dec 17, 2020 549.47 558.34 549.47 554.07 1,226,293 +9.07(+1.66%)
Dec 16, 2020 532.95 549.88 532.00 545.00 1,510,120 +17.62(+3.34%)
Dec 15, 2020 532.00 535.11 525.08 527.38 1,072,312 -5.10(-0.96%)
Dec 14, 2020 538.50 539.10 530.96 532.48 1,280,689 -4.88(-0.91%)
Dec 11, 2020 538.19 540.69 530.84 537.36 855,000 -0.64(-0.12%)
Dec 10, 2020 526.50 538.56 518.51 538.00 1,032,872 +10.01(+1.90%)
Dec 09, 2020 544.43 545.00 525.65 527.99 1,637,218 -14.26(-2.63%)
Dec 08, 2020 536.79 544.05 528.60 542.25 1,869,736 +9.00(+1.69%)
Dec 07, 2020 528.76 534.74 527.91 533.25 1,370,958 +7.55(+1.44%)
Dec 04, 2020 525.54 529.75 522.24 525.70 744,600 +0.46(+0.09%)
Dec 03, 2020 527.79 539.50 523.30 525.24 1,022,331 -1.28(-0.24%)
Dec 02, 2020 530.77 535.00 521.17 526.52 1,087,713 -13.07(-2.42%)
Dec 01, 2020 536.00 541.74 525.96 539.59 1,150,664 +5.04(+0.94%)
Nov 30, 2020 530.00 535.00 520.98 534.55 1,718,343 +7.07(+1.34%)
Nov 27, 2020 521.00 529.78 515.84 527.48 741,600 +8.26(+1.59%)
Nov 25, 2020 519.00 524.00 511.79 519.22 1,083,600 +4.53(+0.88%)
Nov 24, 2020 522.71 526.00 510.15 514.69 1,182,020 -7.42(-1.42%)
Nov 23, 2020 520.10 524.87 514.27 522.11 1,293,553 +4.05(+0.78%)
Nov 20, 2020 515.61 526.46 514.00 518.06 1,184,500 +3.73(+0.73%)
Nov 19, 2020 508.20 519.93 505.00 514.33 977,561 +7.21(+1.42%)
Nov 18, 2020 511.25 513.56 502.39 507.12 1,016,132 -5.98(-1.17%)
Nov 17, 2020 505.00 516.00 504.07 513.10 1,151,214 +10.82(+2.15%)
Nov 16, 2020 497.49 505.75 495.19 502.28 1,586,117 -5.73(-1.13%)
Nov 13, 2020 511.60 511.60 495.52 508.01 1,235,100 -1.77(-0.35%)
Nov 12, 2020 520.45 525.01 506.37 509.78 1,630,692 +6.42(+1.28%)
Nov 11, 2020 493.71 508.06 489.55 503.36 1,578,501 +22.08(+4.59%)
Nov 10, 2020 495.53 499.68 472.01 481.28 2,501,177 -20.68(-4.12%)
Nov 09, 2020 512.52 528.21 500.79 501.96 2,397,510 -33.22(-6.21%)
Nov 06, 2020 529.53 537.53 519.00 535.18 826,400 +4.10(+0.77%)
Nov 05, 2020 523.31 533.84 520.49 531.08 1,185,193 +17.50(+3.41%)
Nov 04, 2020 506.35 518.23 501.00 513.58 2,222,633 +33.53(+6.98%)
Nov 03, 2020 477.61 484.71 472.01 480.05 1,783,201 +4.05(+0.85%)
Nov 02, 2020 499.21 507.58 474.29 476.00 1,983,055 -21.57(-4.34%)
Oct 30, 2020 504.40 507.98 485.59 497.57 1,873,900 -13.02(-2.55%)
Oct 29, 2020 497.00 517.90 493.00 510.59 2,856,797 +26.54(+5.48%)
Oct 28, 2020 486.95 489.92 480.15 484.05 1,775,501 -15.76(-3.15%)
Oct 27, 2020 508.79 510.00 498.52 499.81 1,201,997 -1.80(-0.36%)
Oct 26, 2020 518.01 521.86 492.51 501.61 1,620,533 -12.40(-2.41%)
Oct 23, 2020 509.09 514.23 505.23 514.01 845,200 +8.05(+1.59%)
Oct 22, 2020 511.70 513.55 495.17 505.96 857,940 -4.32(-0.85%)
Oct 21, 2020 518.68 519.53 506.83 510.28 831,090 -7.91(-1.53%)
Oct 20, 2020 523.00 527.58 515.91 518.19 826,498 -3.76(-0.72%)
Oct 19, 2020 526.44 533.37 519.39 521.95 891,795 -2.92(-0.56%)
Oct 16, 2020 524.15 530.73 520.99 524.87 1,031,800 +4.19(+0.80%)
Oct 15, 2020 509.48 522.99 506.00 520.68 945,322 +3.79(+0.73%)
Oct 14, 2020 520.00 521.50 509.98 516.89 990,138 -1.41(-0.27%)
Oct 13, 2020 516.51 522.77 511.23 518.30 1,179,914 +9.21(+1.81%)
Oct 12, 2020 513.55 515.55 502.00 509.09 895,640 +0.48(+0.09%)
Oct 09, 2020 503.56 510.88 502.01 508.61 1,193,400 +12.11(+2.44%)
Oct 08, 2020 505.00 505.00 492.00 496.50 823,156 -3.50(-0.70%)
Oct 07, 2020 497.63 504.21 494.00 500.00 857,974 +8.46(+1.72%)
Oct 06, 2020 500.00 502.60 489.82 491.54 1,075,633 -10.25(-2.04%)
Oct 05, 2020 495.61 502.23 491.27 501.79 1,287,348 +8.64(+1.75%)
Oct 02, 2020 480.49 502.63 478.99 493.15 1,593,100 +0.63(+0.13%)
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