Financial News

Servicenow Inc (NY: NOW )

665.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 273.16 273.16 268.31 270.40 1,527,945 -1.11(-0.41%)
Apr 30, 2019 271.00 273.82 268.73 271.51 1,522,714 -0.18(-0.07%)
Apr 29, 2019 267.10 273.47 267.10 271.69 2,026,169 +4.61(+1.73%)
Apr 26, 2019 260.00 267.83 257.09 267.08 2,216,600 +6.39(+2.45%)
Apr 25, 2019 261.02 269.27 258.18 260.69 4,776,303 +17.99(+7.41%)
Apr 24, 2019 245.00 245.38 241.05 242.70 2,702,188 -0.85(-0.35%)
Apr 23, 2019 243.25 247.34 241.10 243.55 2,057,971 +0.91(+0.38%)
Apr 22, 2019 236.02 243.57 236.00 242.64 1,251,302 +5.24(+2.21%)
Apr 18, 2019 234.40 238.92 232.14 237.40 2,936,800 +1.17(+0.50%)
Apr 17, 2019 241.72 242.00 234.32 236.23 2,485,469 -3.58(-1.49%)
Apr 16, 2019 245.89 246.12 238.85 239.81 1,130,781 -3.98(-1.63%)
Apr 15, 2019 244.07 246.40 242.44 243.79 1,298,992 -0.51(-0.21%)
Apr 12, 2019 247.00 247.74 243.74 244.30 997,400 -1.47(-0.60%)
Apr 11, 2019 243.64 246.19 242.11 245.77 1,042,700 +2.11(+0.87%)
Apr 10, 2019 240.50 245.58 240.02 243.66 1,241,429 +4.90(+2.05%)
Apr 09, 2019 235.13 240.28 235.13 238.76 1,360,800 +1.55(+0.65%)
Apr 08, 2019 236.40 239.38 233.51 237.21 1,447,973 +0.23(+0.10%)
Apr 05, 2019 238.64 240.09 235.26 236.98 1,177,100 -0.05(-0.02%)
Apr 04, 2019 246.35 246.39 230.14 237.03 2,942,390 -10.11(-4.09%)
Apr 03, 2019 248.90 248.90 244.29 247.14 1,046,588 +0.32(+0.13%)
Apr 02, 2019 245.75 247.02 242.80 246.82 1,480,318 +1.09(+0.44%)
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