Financial News

Servicenow Inc (NY: NOW )

666.31 USD +2.09 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 327.84 357.78 327.49 351.54 5,389,423 +29.55(+9.18%)
Apr 29, 2020 301.60 325.44 301.57 321.99 3,477,015 +25.99(+8.78%)
Apr 28, 2020 312.79 315.00 295.78 296.00 2,253,773 -12.60(-4.08%)
Apr 27, 2020 307.53 311.00 306.27 308.60 1,156,525 +5.66(+1.87%)
Apr 24, 2020 297.53 303.68 292.70 302.94 1,475,200 +5.63(+1.89%)
Apr 23, 2020 300.00 304.69 296.00 297.31 1,456,906 -2.30(-0.77%)
Apr 22, 2020 295.92 302.68 293.06 299.61 1,421,950 +10.84(+3.75%)
Apr 21, 2020 298.96 303.70 281.57 288.77 2,892,631 -13.69(-4.53%)
Apr 20, 2020 298.19 308.14 296.60 302.46 1,877,135 +2.87(+0.96%)
Apr 17, 2020 302.09 303.12 296.51 299.59 2,128,500 +7.65(+2.62%)
Apr 16, 2020 300.48 301.85 289.21 291.94 2,074,919 -3.98(-1.34%)
Apr 15, 2020 297.21 299.39 293.56 295.92 1,799,577 -6.17(-2.04%)
Apr 14, 2020 297.00 303.14 289.28 302.09 2,556,059 +18.53(+6.53%)
Apr 13, 2020 276.76 284.50 273.76 283.56 2,319,518 +5.50(+1.98%)
Apr 09, 2020 276.08 285.12 274.61 278.06 2,754,200 +4.01(+1.46%)
Apr 08, 2020 266.44 276.41 263.90 274.05 1,769,980 +11.70(+4.46%)
Apr 07, 2020 277.00 278.10 255.24 262.35 3,045,354 -7.60(-2.82%)
Apr 06, 2020 259.49 272.25 255.51 269.95 3,214,310 +20.38(+8.17%)
Apr 03, 2020 258.85 261.16 246.67 249.57 2,849,800 -9.43(-3.64%)
Apr 02, 2020 265.00 272.62 249.25 259.00 4,416,763 -14.07(-5.15%)
Apr 01, 2020 274.39 278.80 268.68 273.07 2,423,822 -13.51(-4.71%)
Mar 31, 2020 289.59 296.17 281.31 286.58 3,394,515 +0.19(+0.07%)
Mar 30, 2020 277.77 292.70 275.20 286.39 2,368,710 +12.39(+4.52%)
Mar 27, 2020 284.13 284.13 269.46 274.00 3,076,100 -20.73(-7.03%)
Mar 26, 2020 269.69 295.00 267.98 294.73 3,731,491 +30.06(+11.36%)
Mar 25, 2020 272.35 278.95 257.32 264.67 3,088,604 -7.33(-2.69%)
Mar 24, 2020 275.58 283.60 268.54 272.00 3,371,122 +16.68(+6.53%)
Mar 23, 2020 254.90 260.39 240.16 255.32 2,824,076 +0.62(+0.24%)
Mar 20, 2020 276.06 284.68 252.25 254.70 3,502,300 -22.96(-8.27%)
Mar 19, 2020 276.46 290.00 258.01 277.66 2,792,089 -0.50(-0.18%)
Mar 18, 2020 266.00 279.94 238.93 278.16 4,428,473 -9.26(-3.22%)
Mar 17, 2020 271.41 302.98 270.02 287.42 3,908,192 +21.99(+8.28%)
Mar 16, 2020 251.01 283.84 250.00 265.43 3,389,103 -22.24(-7.73%)
Mar 13, 2020 277.41 288.50 264.84 287.67 3,038,200 +28.77(+11.11%)
Mar 12, 2020 270.04 287.13 258.90 258.90 3,877,574 -31.73(-10.92%)
Mar 11, 2020 304.98 310.27 283.81 290.63 2,914,406 -22.17(-7.09%)
Mar 10, 2020 302.38 313.00 291.62 312.80 3,919,201 +20.71(+7.09%)
Mar 09, 2020 294.39 306.84 288.00 292.09 3,435,814 -25.15(-7.93%)
Mar 06, 2020 319.39 323.51 300.80 317.24 4,108,900 -12.09(-3.67%)
Mar 05, 2020 337.49 343.03 326.27 329.33 1,959,530 -15.74(-4.56%)
Mar 04, 2020 336.74 345.21 331.63 345.07 1,575,382 +15.44(+4.68%)
Mar 03, 2020 344.39 350.70 325.13 329.63 2,952,176 -14.77(-4.29%)
Mar 02, 2020 333.83 344.48 326.32 344.40 2,698,462 +18.31(+5.62%)
Feb 28, 2020 310.00 327.00 307.10 326.09 3,202,400 +1.35(+0.42%)
Feb 27, 2020 323.69 331.43 317.77 324.74 2,275,271 -9.53(-2.85%)
Feb 26, 2020 331.00 342.51 330.25 334.27 1,616,393 +4.55(+1.38%)
Feb 25, 2020 338.56 342.08 327.57 329.72 1,839,277 -3.84(-1.15%)
Feb 24, 2020 327.34 336.50 324.19 333.56 2,016,720 -10.92(-3.17%)
Feb 21, 2020 350.48 351.75 338.78 344.48 2,348,600 -8.46(-2.40%)
Feb 20, 2020 357.72 361.98 345.41 352.94 1,948,079 -4.78(-1.34%)
Feb 19, 2020 358.75 362.95 357.40 357.72 1,306,918 +0.23(+0.06%)
Feb 18, 2020 356.00 358.76 354.04 357.49 1,288,936 +1.33(+0.37%)
Feb 14, 2020 353.64 356.32 350.88 356.16 1,106,500 +4.35(+1.24%)
Feb 13, 2020 347.50 357.00 347.50 351.81 2,488,282 +2.01(+0.57%)
Feb 12, 2020 345.02 350.43 339.50 349.80 1,306,511 +6.23(+1.81%)
Feb 11, 2020 345.96 346.19 341.04 343.57 1,194,805 +0.80(+0.23%)
Feb 10, 2020 340.72 345.00 338.90 342.77 1,781,885 +1.71(+0.50%)
Feb 07, 2020 341.71 345.77 339.69 341.06 1,677,700 -0.64(-0.19%)
Feb 06, 2020 340.01 342.82 334.08 341.70 1,474,367 +3.20(+0.95%)
Feb 05, 2020 353.17 355.99 334.81 338.50 2,851,045 -13.53(-3.84%)
Feb 04, 2020 346.00 354.64 344.52 352.03 2,038,116 +8.83(+2.57%)
Feb 03, 2020 338.41 344.75 337.24 343.20 2,119,057 +4.97(+1.47%)
Jan 31, 2020 339.50 339.91 332.83 338.23 2,432,900 -3.39(-0.99%)
Jan 30, 2020 333.73 343.89 329.65 341.62 4,945,668 +28.69(+9.17%)
Jan 29, 2020 315.52 315.98 311.06 312.93 2,538,041 -1.12(-0.36%)
Jan 28, 2020 309.29 315.21 308.40 314.05 1,543,701 +6.42(+2.09%)
Jan 27, 2020 300.45 308.18 298.05 307.63 1,724,672 -1.76(-0.57%)
Jan 24, 2020 314.58 318.84 307.78 309.39 1,789,500 -2.07(-0.66%)
Jan 23, 2020 313.00 316.18 310.90 311.46 1,590,918 -1.39(-0.44%)
Jan 22, 2020 317.03 317.27 312.75 312.85 1,769,680 -0.13(-0.04%)
Jan 21, 2020 312.00 315.60 311.11 312.98 2,558,574 +0.46(+0.15%)
Jan 17, 2020 310.44 312.79 309.56 312.52 2,114,200 +2.50(+0.81%)
Jan 16, 2020 306.00 310.50 305.35 310.02 2,269,365 +5.15(+1.69%)
Jan 15, 2020 302.00 307.73 301.90 304.87 1,486,320 +3.37(+1.12%)
Jan 14, 2020 303.85 306.00 301.37 301.50 1,498,272 -2.35(-0.77%)
Jan 13, 2020 302.35 305.86 301.00 303.85 1,643,781 +4.97(+1.66%)
Jan 10, 2020 300.72 303.39 297.45 298.88 1,258,500 -0.43(-0.14%)
Jan 09, 2020 297.30 299.77 294.23 299.31 1,403,534 +3.66(+1.24%)
Jan 08, 2020 294.56 297.69 293.24 295.65 1,740,780 +2.74(+0.94%)
Jan 07, 2020 293.22 294.58 288.03 292.91 1,438,553 +0.04(+0.01%)
Jan 06, 2020 285.19 293.41 284.60 292.87 1,474,065 +1.77(+0.61%)
Jan 03, 2020 286.90 293.06 286.50 291.10 1,135,800 -0.14(-0.05%)
Jan 02, 2020 284.96 291.68 284.22 291.24 1,831,130 +8.92(+3.16%)
Dec 31, 2019 280.41 283.85 279.79 282.32 970,300 -0.49(-0.17%)
Dec 30, 2019 286.28 286.42 277.75 282.81 1,406,159 -4.07(-1.42%)
Dec 27, 2019 288.07 288.07 284.11 286.88 997,600 +0.68(+0.24%)
Dec 26, 2019 284.76 288.08 284.76 286.20 945,982 +2.00(+0.70%)
Dec 24, 2019 283.90 284.92 282.57 284.20 305,700 +0.89(+0.31%)
Dec 23, 2019 283.05 287.44 281.71 283.31 1,941,613 +0.68(+0.24%)
Dec 20, 2019 280.52 282.83 278.76 282.63 2,302,000 +4.15(+1.49%)
Dec 19, 2019 277.45 279.11 275.33 278.48 1,433,613 +1.03(+0.37%)
Dec 18, 2019 277.43 280.18 276.10 277.45 1,272,473 +1.31(+0.47%)
Dec 17, 2019 279.95 281.02 274.39 276.14 1,925,495 -5.65(-2.01%)
Dec 16, 2019 274.33 281.80 274.11 281.79 2,082,535 +8.81(+3.23%)
Dec 13, 2019 265.64 273.80 263.98 272.98 1,866,800 +7.33(+2.76%)
Dec 12, 2019 266.36 268.59 264.08 265.65 2,222,425 -1.65(-0.62%)
Dec 11, 2019 266.00 268.19 263.53 267.30 1,783,951 +0.52(+0.19%)
Dec 10, 2019 270.00 272.45 266.20 266.78 1,460,678 -2.92(-1.08%)
Dec 09, 2019 271.77 272.60 269.61 269.70 1,058,175 -2.34(-0.86%)
Dec 06, 2019 274.90 275.31 269.62 272.04 1,871,200 -1.09(-0.40%)
Dec 05, 2019 273.00 277.25 271.86 273.13 1,173,907 -0.67(-0.24%)
Dec 04, 2019 277.87 278.07 272.80 273.80 1,852,511 -5.21(-1.87%)
Dec 03, 2019 271.79 280.00 271.06 279.01 2,351,379 +1.66(+0.60%)
Dec 02, 2019 283.00 283.00 269.50 277.35 2,339,931 -5.69(-2.01%)
Nov 29, 2019 280.97 283.49 280.10 283.04 879,800 +1.76(+0.63%)
Nov 27, 2019 279.51 281.49 277.85 281.28 1,321,100 +2.28(+0.82%)
Nov 26, 2019 281.00 281.15 278.62 279.00 2,360,866 -0.75(-0.27%)
Nov 25, 2019 280.00 284.00 278.41 279.75 3,235,572 -0.23(-0.08%)
Nov 22, 2019 280.00 280.85 276.89 279.98 2,152,000 +0.86(+0.31%)
Nov 21, 2019 282.32 283.47 277.75 279.12 4,068,806 -3.88(-1.37%)
Nov 20, 2019 276.88 284.30 276.65 283.00 37,940,694 +5.26(+1.89%)
Nov 19, 2019 277.25 279.90 272.53 277.74 9,869,114 +11.43(+4.29%)
Nov 18, 2019 258.00 268.45 257.30 266.31 3,186,296 +6.35(+2.44%)
Nov 15, 2019 255.50 260.04 254.29 259.96 2,228,300 +6.11(+2.41%)
Nov 14, 2019 252.77 255.41 249.47 253.85 1,805,915 -0.09(-0.04%)
Nov 13, 2019 250.93 255.11 249.01 253.94 1,963,294 +1.41(+0.56%)
Nov 12, 2019 249.29 253.49 249.20 252.53 1,888,457 +3.98(+1.60%)
Nov 11, 2019 247.31 250.00 245.82 248.55 1,696,632 +0.10(+0.04%)
Nov 08, 2019 239.92 249.20 238.29 248.45 1,942,600 +7.56(+3.14%)
Nov 07, 2019 242.00 244.65 239.81 240.89 1,918,786 -0.46(-0.19%)
Nov 06, 2019 241.75 242.73 238.97 241.35 1,372,430 -0.51(-0.21%)
Nov 05, 2019 245.81 246.40 239.13 241.86 2,217,727 -3.94(-1.60%)
Nov 04, 2019 254.49 255.57 245.05 245.80 1,808,508 -7.23(-2.86%)
Nov 01, 2019 248.94 256.16 247.41 253.03 2,481,100 +5.77(+2.33%)
Oct 31, 2019 249.96 250.81 244.01 247.26 1,454,754 -2.69(-1.08%)
Oct 30, 2019 243.34 250.24 239.02 249.95 1,910,136 +8.91(+3.70%)
Oct 29, 2019 243.99 248.99 240.82 241.04 1,871,105 -3.66(-1.50%)
Oct 28, 2019 243.40 246.28 240.00 244.70 3,477,093 +3.48(+1.44%)
Oct 25, 2019 237.77 241.50 234.06 241.22 3,338,000 +3.44(+1.45%)
Oct 24, 2019 236.56 243.82 232.25 237.78 9,396,330 +17.77(+8.08%)
Oct 23, 2019 216.30 225.73 213.99 220.01 12,283,547 -8.33(-3.65%)
Oct 22, 2019 241.91 242.45 225.00 228.34 8,272,251 -12.56(-5.21%)
Oct 21, 2019 245.09 245.81 239.10 240.90 3,841,428 -2.10(-0.86%)
Oct 18, 2019 253.97 257.51 240.62 243.00 4,426,000 -11.31(-4.45%)
Oct 17, 2019 258.29 259.06 252.05 254.31 2,211,941 -0.29(-0.11%)
Oct 16, 2019 258.93 260.75 249.10 254.60 4,726,272 -19.64(-7.16%)
Oct 15, 2019 270.44 276.50 270.00 274.24 1,774,462 +4.80(+1.78%)
Oct 14, 2019 270.07 271.22 267.86 269.44 1,359,602 -0.89(-0.33%)
Oct 11, 2019 268.06 273.96 266.31 270.33 1,751,400 +7.15(+2.72%)
Oct 10, 2019 260.02 264.67 259.10 263.18 777,030 +1.16(+0.44%)
Oct 09, 2019 260.84 263.52 259.48 262.02 842,865 +3.89(+1.51%)
Oct 08, 2019 266.00 268.37 257.98 258.13 1,163,397 -10.02(-3.74%)
Oct 07, 2019 266.23 270.50 266.23 268.15 2,005,872 +1.67(+0.63%)
Oct 04, 2019 260.23 267.22 259.58 266.48 1,915,000 +9.11(+3.54%)
Oct 03, 2019 247.77 258.56 244.29 257.37 1,680,394 +10.52(+4.26%)
Oct 02, 2019 249.06 250.76 243.54 246.85 1,794,633 -3.28(-1.31%)
Oct 01, 2019 255.32 256.12 249.71 250.13 1,711,687 -3.72(-1.47%)
Sep 30, 2019 252.20 254.80 249.51 253.85 1,215,258 +3.59(+1.43%)
Sep 27, 2019 258.92 259.49 245.27 250.26 2,286,900 -7.73(-3.00%)
Sep 26, 2019 259.39 259.65 255.24 257.99 951,620 -1.39(-0.54%)
Sep 25, 2019 257.50 259.64 248.67 259.38 2,566,392 +1.88(+0.73%)
Sep 24, 2019 267.00 268.33 256.10 257.50 1,520,659 -9.50(-3.56%)
Sep 23, 2019 272.47 273.63 266.96 267.00 1,235,456 -4.17(-1.54%)
Sep 20, 2019 269.47 271.39 266.59 271.17 2,140,600 +2.43(+0.90%)
Sep 19, 2019 265.45 269.18 262.50 268.74 1,493,417 +2.89(+1.09%)
Sep 18, 2019 266.69 266.90 259.77 265.85 1,456,205 +1.80(+0.68%)
Sep 17, 2019 263.36 268.00 260.74 264.05 1,273,141 +2.90(+1.11%)
Sep 16, 2019 251.00 261.24 250.00 261.15 1,181,340 +9.19(+3.65%)
Sep 13, 2019 255.38 256.38 251.00 251.96 1,520,500 -4.85(-1.89%)
Sep 12, 2019 256.60 259.66 255.52 256.81 1,813,954 +3.14(+1.24%)
Sep 11, 2019 252.63 259.07 251.02 253.67 1,487,101 +0.49(+0.19%)
Sep 10, 2019 250.47 255.66 246.50 253.18 2,525,784 -1.50(-0.59%)
Sep 09, 2019 264.00 265.84 250.00 254.68 2,922,137 -8.82(-3.35%)
Sep 06, 2019 269.90 270.56 262.47 263.50 1,400,800 -6.12(-2.27%)
Sep 05, 2019 270.32 273.16 260.60 269.62 2,145,925 +1.10(+0.41%)
Sep 04, 2019 265.72 270.14 265.25 268.52 1,201,118 +5.14(+1.95%)
Sep 03, 2019 264.09 265.56 261.00 263.38 1,426,123 +1.54(+0.59%)
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%)
Jun 03, 2019 262.00 263.29 246.02 248.38 2,822,251 -13.55(-5.17%)
May 31, 2019 259.31 265.44 257.50 261.93 1,219,300 -0.67(-0.26%)
May 30, 2019 265.41 265.41 261.21 262.60 1,303,763 -1.59(-0.60%)
May 29, 2019 263.90 268.32 262.05 264.19 1,106,986 -2.46(-0.92%)
May 28, 2019 269.08 272.12 264.73 266.65 1,415,591 -2.30(-0.86%)
May 24, 2019 266.75 269.43 265.05 268.95 1,181,700 +4.16(+1.57%)
May 23, 2019 270.06 270.87 263.88 264.79 1,436,988 -8.60(-3.15%)
May 22, 2019 270.07 276.50 269.83 273.39 775,657 +2.18(+0.80%)
May 21, 2019 269.71 273.00 267.75 271.21 1,078,826 +6.13(+2.31%)
May 20, 2019 266.96 270.50 263.54 265.08 2,413,954 -7.91(-2.90%)
May 17, 2019 275.71 277.32 271.62 272.99 1,721,800 -4.97(-1.79%)
May 16, 2019 275.00 281.74 274.21 277.96 4,212,928 +4.00(+1.46%)
May 15, 2019 270.00 276.42 269.54 273.96 1,283,795 +1.89(+0.69%)
May 14, 2019 263.22 272.93 263.22 272.07 2,046,856 +11.95(+4.59%)
May 13, 2019 266.88 271.16 259.27 260.12 2,775,999 -14.78(-5.38%)
May 10, 2019 268.50 275.20 266.50 274.90 1,754,400 +4.41(+1.63%)
May 09, 2019 262.35 271.80 260.28 270.49 1,709,811 +4.51(+1.70%)
May 08, 2019 264.00 268.39 260.83 265.98 1,262,887 +1.17(+0.44%)
May 07, 2019 267.00 268.90 260.05 264.81 1,565,331 -4.94(-1.83%)
May 06, 2019 260.50 270.97 257.50 269.75 1,255,370 +1.23(+0.46%)
May 03, 2019 265.68 269.31 264.26 268.52 1,653,000 +5.85(+2.23%)
May 02, 2019 264.86 269.99 260.35 262.67 3,211,680 -7.73(-2.86%)
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