Financial News

Servicenow Inc (NY: NOW )

762.40 +3.40 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 707.00 711.59 700.56 706.49 925,673 +4.03(+0.57%)
Dec 28, 2023 706.64 707.53 701.33 702.46 502,163 -1.30(-0.18%)
Dec 27, 2023 701.31 704.51 699.10 703.76 389,427 +2.53(+0.36%)
Dec 26, 2023 700.17 704.56 698.71 701.23 463,940 +3.68(+0.53%)
Dec 22, 2023 703.85 703.85 694.42 697.55 492,990 -3.21(-0.46%)
Dec 21, 2023 700.75 703.55 690.97 700.76 787,068 +6.96(+1.00%)
Dec 20, 2023 704.07 707.86 693.60 693.80 940,761 -13.91(-1.97%)
Dec 19, 2023 705.70 708.49 700.00 707.71 904,946 +3.99(+0.57%)
Dec 18, 2023 702.02 709.30 695.94 703.72 1,122,986 +5.48(+0.78%)
Dec 15, 2023 675.26 699.81 674.02 698.24 2,189,147 +17.85(+2.62%)
Dec 14, 2023 710.00 712.10 678.00 680.39 3,022,136 -35.25(-4.93%)
Dec 13, 2023 717.00 720.68 710.05 715.64 1,211,440 -0.84(-0.12%)
Dec 12, 2023 705.12 717.87 704.48 716.48 903,539 +11.36(+1.61%)
Dec 11, 2023 699.11 708.87 698.20 705.12 1,058,205 +6.04(+0.86%)
Dec 08, 2023 689.45 701.11 688.56 699.08 1,083,832 +11.40(+1.66%)
Dec 07, 2023 685.60 689.25 680.30 687.68 651,244 +1.45(+0.21%)
Dec 06, 2023 690.00 695.39 685.73 686.23 800,898 -1.99(-0.29%)
Dec 05, 2023 679.43 689.63 677.24 688.22 915,368 +0.60(+0.09%)
Dec 04, 2023 684.00 693.99 680.71 687.62 1,166,001 -3.17(-0.46%)
Dec 01, 2023 685.45 694.76 683.28 690.79 1,453,347 +5.05(+0.74%)
Nov 30, 2023 682.00 688.89 678.82 685.74 1,832,942 +6.81(+1.00%)
Nov 29, 2023 671.00 682.29 671.00 678.93 1,464,609 +13.69(+2.06%)
Nov 28, 2023 667.63 672.60 661.39 665.24 1,520,149 -5.31(-0.79%)
Nov 27, 2023 672.00 677.61 669.57 670.55 1,009,964 -3.35(-0.50%)
Nov 24, 2023 670.53 674.47 668.80 673.90 450,015 +4.24(+0.63%)
Nov 22, 2023 672.68 678.03 667.27 669.66 888,292 +1.26(+0.19%)
Nov 21, 2023 664.76 670.64 661.51 668.40 926,267 +1.48(+0.22%)
Nov 20, 2023 654.00 668.54 652.59 666.92 1,079,556 +12.56(+1.92%)
Nov 17, 2023 651.95 654.68 648.29 654.36 792,871 +2.08(+0.32%)
Nov 16, 2023 650.00 656.79 648.03 652.28 1,047,054 +1.38(+0.21%)
Nov 15, 2023 654.47 659.94 648.97 650.90 1,232,579 -3.27(-0.50%)
Nov 14, 2023 647.48 656.84 646.50 654.17 1,350,959 +15.76(+2.47%)
Nov 13, 2023 633.78 639.75 632.25 638.41 996,542 +3.65(+0.58%)
Nov 10, 2023 619.76 636.43 615.54 634.76 1,023,836 +15.00(+2.42%)
Nov 09, 2023 625.10 632.49 619.32 619.76 1,215,115 -5.57(-0.89%)
Nov 08, 2023 616.08 626.19 616.00 625.33 1,701,873 +11.42(+1.86%)
Nov 07, 2023 610.38 625.87 610.38 613.91 1,656,901 +4.66(+0.76%)
Nov 06, 2023 608.50 610.98 602.45 609.25 883,939 +2.49(+0.41%)
Nov 03, 2023 600.58 611.79 592.48 606.76 1,482,025 +7.33(+1.22%)
Nov 02, 2023 601.21 610.87 598.40 599.43 1,758,337 +5.95(+1.00%)
Nov 01, 2023 581.00 595.09 580.44 593.48 1,768,958 +11.63(+2.00%)
Oct 31, 2023 570.87 584.84 564.90 581.85 1,615,374 +13.31(+2.34%)
Oct 30, 2023 559.60 572.17 558.09 568.54 1,447,989 +14.53(+2.62%)
Oct 27, 2023 556.46 564.00 548.44 554.01 1,755,768 +3.06(+0.56%)
Oct 26, 2023 560.00 579.00 548.86 550.95 3,547,356 +20.78(+3.92%)
Oct 25, 2023 549.37 552.10 527.24 530.17 2,003,271 -24.22(-4.37%)
Oct 24, 2023 545.71 556.94 544.26 554.39 1,326,992 +13.01(+2.40%)
Oct 23, 2023 537.00 545.34 530.54 541.38 943,048 -1.13(-0.21%)
Oct 20, 2023 556.60 557.42 536.17 542.51 1,418,592 -17.47(-3.12%)
Oct 19, 2023 558.44 568.40 556.63 559.98 1,073,022 +9.30(+1.69%)
Oct 18, 2023 562.80 568.00 549.86 550.68 872,166 -17.79(-3.13%)
Oct 17, 2023 549.66 574.25 548.80 568.47 1,396,975 +16.84(+3.05%)
Oct 16, 2023 549.66 557.70 546.50 551.63 831,549 +1.97(+0.36%)
Oct 13, 2023 558.76 563.79 549.06 549.66 777,472 -10.49(-1.87%)
Oct 12, 2023 560.76 569.89 554.50 560.15 824,605 +1.48(+0.26%)
Oct 11, 2023 560.00 565.20 551.64 558.67 878,811 +0.37(+0.07%)
Oct 10, 2023 556.06 564.68 547.00 558.30 1,408,163 -6.13(-1.09%)
Oct 09, 2023 554.89 565.65 553.45 564.43 808,187 +3.71(+0.66%)
Oct 06, 2023 542.89 565.58 539.02 560.72 1,181,672 +13.55(+2.48%)
Oct 05, 2023 544.83 548.50 536.05 547.17 662,608 -1.47(-0.27%)
Oct 04, 2023 544.58 550.57 541.64 548.64 705,042 +7.40(+1.37%)
Oct 03, 2023 552.00 556.35 536.91 541.24 1,372,145 -13.99(-2.52%)
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