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 (%)
Oct 15, 2021 656.86 665.61 654.90 663.18 919,293 +10.15(+1.55%)
Oct 14, 2021 650.00 662.76 648.59 653.03 1,326,196 +13.62(+2.13%)
Oct 13, 2021 630.00 641.08 630.00 639.41 1,110,892 +10.28(+1.63%)
Oct 12, 2021 622.36 633.00 620.24 629.13 796,209 +13.28(+2.16%)
Oct 11, 2021 618.02 627.31 612.14 615.85 914,315 -1.73(-0.28%)
Oct 08, 2021 640.00 643.66 616.92 617.58 1,715,776 -20.34(-3.19%)
Oct 07, 2021 636.43 648.36 635.43 637.92 1,021,709 +8.56(+1.36%)
Oct 06, 2021 627.34 635.76 621.40 629.36 1,038,215 -4.06(-0.64%)
Oct 05, 2021 622.47 639.54 622.00 633.42 1,066,225 +15.45(+2.50%)
Oct 04, 2021 635.40 637.11 609.47 617.97 1,173,666 -14.83(-2.34%)
Oct 01, 2021 623.78 635.41 614.33 632.80 1,048,938 +10.53(+1.69%)
Sep 30, 2021 620.20 626.99 618.24 622.27 948,484 +4.25(+0.69%)
Sep 29, 2021 620.00 623.84 607.18 618.02 1,228,152 +5.50(+0.90%)
Sep 28, 2021 633.67 636.84 610.00 612.52 1,987,966 -37.04(-5.70%)
Sep 27, 2021 659.88 660.00 646.21 649.56 902,481 -16.75(-2.51%)
Sep 24, 2021 662.10 667.00 655.00 666.31 499,786 +2.09(+0.31%)
Sep 23, 2021 668.00 670.49 663.01 664.22 871,495 +1.57(+0.24%)
Sep 22, 2021 658.00 665.50 650.68 662.65 816,275 +8.45(+1.29%)
Sep 21, 2021 650.00 657.18 645.63 654.20 755,205 +5.47(+0.84%)
Sep 20, 2021 644.36 650.58 640.12 648.73 957,701 -2.30(-0.35%)
Sep 17, 2021 653.39 657.46 648.26 651.03 1,298,242 -5.32(-0.81%)
Sep 16, 2021 650.30 657.12 644.68 656.35 621,306 +4.20(+0.64%)
Sep 15, 2021 644.09 654.12 637.67 652.15 803,418 +6.73(+1.04%)
Sep 14, 2021 641.99 648.53 640.59 645.42 749,419 +6.34(+0.99%)
Sep 13, 2021 649.00 649.08 630.67 639.08 1,262,242 -8.90(-1.37%)
Sep 10, 2021 653.11 655.76 646.74 647.98 755,648 -2.21(-0.34%)
Sep 09, 2021 655.78 656.37 649.00 650.19 802,363 -3.61(-0.55%)
Sep 08, 2021 660.31 660.31 650.63 653.80 1,112,729 -7.29(-1.10%)
Sep 07, 2021 678.63 679.00 660.21 661.09 1,515,925 -17.54(-2.58%)
Sep 03, 2021 660.00 681.10 659.26 678.63 1,145,954 +18.32(+2.77%)
Sep 02, 2021 654.00 661.78 652.39 660.31 1,355,002 +9.46(+1.45%)
Sep 01, 2021 643.60 652.56 642.50 650.85 936,812 +7.21(+1.12%)
Aug 31, 2021 645.00 647.70 639.56 643.64 1,246,647 +1.99(+0.31%)
Aug 30, 2021 634.00 643.28 633.48 641.65 797,537 +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%)
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