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 (%)
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%)
Oct 02, 2023 554.75 560.17 549.78 555.23 993,831 -3.73(-0.67%)
Sep 29, 2023 560.87 566.17 558.51 558.96 1,337,526 +5.44(+0.98%)
Sep 28, 2023 534.01 556.15 528.00 553.52 1,157,995 +7.14(+1.31%)
Sep 27, 2023 549.56 551.78 540.40 546.38 1,016,365 +1.75(+0.32%)
Sep 26, 2023 553.56 554.75 538.63 544.63 1,509,163 -14.85(-2.65%)
Sep 25, 2023 552.62 559.64 554.35 559.48 801,463 +5.39(+0.97%)
Sep 22, 2023 551.78 558.92 550.61 554.09 1,107,299 +4.56(+0.83%)
Sep 21, 2023 563.12 564.90 549.02 549.53 1,071,333 -21.02(-3.68%)
Sep 20, 2023 575.00 583.44 569.77 570.55 776,892 -1.78(-0.31%)
Sep 19, 2023 579.35 579.35 566.55 572.33 829,661 -6.18(-1.07%)
Sep 18, 2023 577.24 584.40 576.67 578.51 660,995 -1.07(-0.18%)
Sep 15, 2023 588.58 589.30 576.50 579.58 1,710,389 -10.53(-1.78%)
Sep 14, 2023 593.45 594.98 585.42 590.11 668,148 -1.27(-0.21%)
Sep 13, 2023 586.05 592.84 583.55 591.38 638,753 +2.54(+0.43%)
Sep 12, 2023 598.00 603.51 588.69 588.84 929,487 -17.10(-2.82%)
Sep 11, 2023 603.50 607.90 600.79 605.94 960,475 +5.87(+0.98%)
Sep 08, 2023 600.00 604.58 597.10 600.07 728,859 +0.75(+0.13%)
Sep 07, 2023 591.27 601.47 589.36 599.32 1,040,009 +0.81(+0.14%)
Sep 06, 2023 593.14 599.38 591.61 598.51 668,855 +1.35(+0.23%)
Sep 05, 2023 590.88 599.63 584.50 597.16 718,464 +6.28(+1.06%)
Sep 01, 2023 593.51 596.62 587.50 590.88 726,797 +2.05(+0.35%)
Aug 31, 2023 590.00 596.46 584.51 588.83 1,331,361 +0.59(+0.10%)
Aug 30, 2023 578.42 588.70 576.56 588.24 855,725 +9.37(+1.62%)
Aug 29, 2023 565.16 580.90 563.00 578.87 784,097 +10.56(+1.86%)
Aug 28, 2023 566.62 572.00 562.34 568.31 587,723 +4.66(+0.83%)
Aug 25, 2023 554.44 567.07 551.40 563.65 680,415 +14.11(+2.57%)
Aug 24, 2023 574.60 575.87 549.47 549.54 911,201 -18.46(-3.25%)
Aug 23, 2023 564.47 576.97 562.00 568.00 1,137,968 +6.18(+1.10%)
Aug 22, 2023 559.62 564.25 556.30 561.82 889,703 +7.12(+1.28%)
Aug 21, 2023 542.86 555.31 542.55 554.70 847,613 +13.20(+2.44%)
Aug 18, 2023 533.96 543.40 532.54 541.50 837,793 -2.14(-0.39%)
Aug 17, 2023 550.45 552.05 540.71 543.64 990,129 -5.86(-1.07%)
Aug 16, 2023 557.00 560.98 548.27 549.50 989,312 -10.10(-1.80%)
Aug 15, 2023 567.49 573.98 558.47 559.60 830,492 -6.61(-1.17%)
Aug 14, 2023 551.93 566.75 550.76 566.21 771,253 +8.77(+1.57%)
Aug 11, 2023 550.77 558.57 550.01 557.44 801,883 +2.44(+0.44%)
Aug 10, 2023 557.83 566.07 550.14 555.00 1,129,544 +4.67(+0.85%)
Aug 09, 2023 551.52 555.00 545.10 550.33 939,346 -2.50(-0.45%)
Aug 08, 2023 546.99 553.76 541.75 552.83 1,085,181 -2.06(-0.37%)
Aug 07, 2023 555.36 556.91 549.06 554.89 1,227,210 +3.26(+0.59%)
Aug 04, 2023 564.40 564.98 550.01 551.63 1,634,501 -8.77(-1.56%)
Aug 03, 2023 557.97 562.51 556.00 560.40 864,034 -2.77(-0.49%)
Aug 02, 2023 579.89 582.86 561.05 563.17 1,746,229 -27.22(-4.61%)
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