Financial News

Servicenow Inc (NY: NOW )

583.35 USD +1.06 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 500.28 519.82 500.28 506.37 3,440,800 +1.37(+0.27%)
Apr 29, 2021 521.00 530.80 503.50 505.00 8,691,453 -52.24(-9.37%)
Apr 28, 2021 559.25 559.79 552.44 557.24 1,702,435 -5.39(-0.96%)
Apr 27, 2021 557.95 565.29 553.59 562.63 961,206 +3.42(+0.61%)
Apr 26, 2021 554.00 559.39 549.25 559.21 671,921 +6.51(+1.18%)
Apr 23, 2021 553.28 555.89 549.33 552.70 780,400 +4.21(+0.77%)
Apr 22, 2021 547.00 558.00 543.85 548.49 900,430 +2.02(+0.37%)
Apr 21, 2021 545.16 549.07 537.13 546.47 1,032,510 +5.69(+1.05%)
Apr 20, 2021 548.96 552.92 536.50 540.78 794,835 -8.59(-1.56%)
Apr 19, 2021 553.42 556.88 546.00 549.37 895,351 -7.54(-1.35%)
Apr 16, 2021 560.56 560.79 550.26 556.91 879,600 -2.44(-0.44%)
Apr 15, 2021 553.46 560.17 552.91 559.35 885,177 +14.51(+2.66%)
Apr 14, 2021 551.00 560.19 542.84 544.84 1,341,061 -4.09(-0.75%)
Apr 13, 2021 539.00 551.28 539.00 548.93 1,364,327 +11.93(+2.22%)
Apr 12, 2021 529.18 541.22 524.73 537.00 1,328,598 +7.00(+1.32%)
Apr 09, 2021 518.09 530.61 510.00 530.00 1,453,000 +5.96(+1.14%)
Apr 08, 2021 520.00 528.82 517.48 524.04 1,260,079 +13.31(+2.61%)
Apr 07, 2021 511.06 512.89 506.83 510.73 646,750 +1.65(+0.32%)
Apr 06, 2021 511.40 515.14 506.62 509.08 972,333 -4.94(-0.96%)
Apr 05, 2021 511.97 516.07 509.18 514.02 1,588,761 +7.01(+1.38%)
Apr 01, 2021 508.00 512.91 502.50 507.01 1,063,900 +6.90(+1.38%)
Mar 31, 2021 493.44 506.89 490.52 500.11 1,568,134 +12.54(+2.57%)
Mar 30, 2021 480.00 490.99 473.21 487.57 1,253,990 +2.18(+0.45%)
Mar 29, 2021 489.46 492.94 482.05 485.39 1,719,840 -9.61(-1.94%)
Mar 26, 2021 473.49 495.45 471.00 495.00 2,440,100 +22.82(+4.83%)
Mar 25, 2021 467.88 474.00 463.80 472.18 1,903,798 -0.14(-0.03%)
Mar 24, 2021 480.63 481.50 470.00 472.32 1,476,404 -5.85(-1.22%)
Mar 23, 2021 480.11 486.44 476.98 478.17 1,140,915 +1.52(+0.32%)
Mar 22, 2021 471.63 484.44 471.32 476.65 1,188,271 +5.81(+1.23%)
Mar 19, 2021 468.49 475.57 463.85 470.84 1,893,800 +4.66(+1.00%)
Mar 18, 2021 479.69 479.80 464.67 466.18 1,870,054 -18.82(-3.88%)
Mar 17, 2021 491.46 492.73 476.37 485.00 2,485,852 -13.99(-2.80%)
Mar 16, 2021 504.28 509.15 495.31 498.99 1,138,369 +2.22(+0.45%)
Mar 15, 2021 490.00 497.21 486.47 496.77 969,756 +7.55(+1.54%)
Mar 12, 2021 489.00 494.88 482.74 489.22 1,505,000 -13.65(-2.71%)
Mar 11, 2021 494.49 511.71 490.22 502.87 1,922,854 +28.87(+6.09%)
Mar 10, 2021 496.92 499.00 473.96 474.00 1,926,378 -14.95(-3.06%)
Mar 09, 2021 480.71 493.56 478.78 488.95 2,444,606 +24.90(+5.37%)
Mar 08, 2021 490.78 497.26 462.51 464.05 1,967,626 -22.91(-4.70%)
Mar 05, 2021 496.24 496.24 467.15 486.96 3,232,800 -3.67(-0.75%)
Mar 04, 2021 510.94 517.75 484.90 490.63 2,828,611 -25.37(-4.92%)
Mar 03, 2021 544.29 545.78 513.67 516.00 1,805,366 -33.30(-6.06%)
Mar 02, 2021 559.56 562.43 548.31 549.30 1,121,396 -7.17(-1.29%)
Mar 01, 2021 544.82 556.64 540.04 556.47 1,232,137 +23.01(+4.31%)
Feb 26, 2021 532.50 540.32 521.15 533.46 1,799,000 +4.67(+0.88%)
Feb 25, 2021 550.00 556.49 526.89 528.79 1,760,967 -23.04(-4.18%)
Feb 24, 2021 545.50 554.20 538.93 551.83 1,113,235 +0.08(+0.01%)
Feb 23, 2021 537.64 553.80 524.41 551.75 1,570,508 +1.49(+0.27%)
Feb 22, 2021 566.03 566.03 549.78 550.26 1,038,430 -20.47(-3.59%)
Feb 19, 2021 577.16 582.11 559.08 570.73 1,958,100 -5.07(-0.88%)
Feb 18, 2021 569.96 579.31 565.90 575.80 970,003 -5.14(-0.88%)
Feb 17, 2021 580.00 583.14 570.75 580.94 886,757 -4.80(-0.82%)
Feb 16, 2021 591.82 594.66 581.15 585.74 891,640 -5.55(-0.94%)
Feb 12, 2021 591.32 593.71 585.53 591.29 823,000 -3.18(-0.53%)
Feb 11, 2021 594.00 595.00 588.00 594.47 731,036 +5.11(+0.87%)
Feb 10, 2021 585.76 593.78 579.01 589.36 966,748 +7.58(+1.30%)
Feb 09, 2021 587.14 588.60 576.01 581.78 1,635,012 -6.13(-1.04%)
Feb 08, 2021 591.31 598.37 584.00 587.91 1,031,268 -1.82(-0.31%)
Feb 05, 2021 588.68 592.54 582.32 589.73 972,100 +0.75(+0.13%)
Feb 04, 2021 579.89 589.00 572.13 588.98 1,252,302 +12.33(+2.14%)
Feb 03, 2021 583.00 587.43 574.56 576.65 1,491,213 -6.86(-1.18%)
Feb 02, 2021 562.88 588.82 560.10 583.51 2,237,354 +24.95(+4.47%)
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