Skip to main content

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 (%)
May 28, 2021 480.00 482.07 470.55 473.88 1,895,675 -5.34(-1.11%)
May 27, 2021 480.97 482.61 472.63 479.22 1,730,894 -6.19(-1.28%)
May 26, 2021 478.81 487.27 478.50 485.41 1,542,290 +5.51(+1.15%)
May 25, 2021 478.75 483.69 476.37 479.90 1,367,437 +3.54(+0.74%)
May 24, 2021 475.00 479.80 473.52 476.36 928,880 +6.89(+1.47%)
May 21, 2021 473.89 478.62 468.93 469.47 1,379,483 -1.66(-0.35%)
May 20, 2021 464.67 475.58 463.29 471.13 1,286,400 +11.37(+2.47%)
May 19, 2021 450.25 460.72 448.27 459.76 1,172,217 +2.54(+0.56%)
May 18, 2021 455.46 463.00 451.00 457.22 1,364,052 +2.82(+0.62%)
May 17, 2021 459.47 459.47 448.27 454.40 1,863,675 -5.93(-1.29%)
May 14, 2021 461.91 464.91 458.78 460.33 1,789,714 +5.35(+1.18%)
May 13, 2021 470.00 471.32 451.04 454.98 1,700,770 -9.73(-2.09%)
May 12, 2021 473.23 475.00 460.01 464.71 1,778,716 -16.79(-3.49%)
May 11, 2021 455.27 486.01 452.46 481.50 2,587,955 +14.70(+3.15%)
May 10, 2021 482.50 482.50 464.70 466.80 2,053,369 -16.71(-3.46%)
May 07, 2021 493.40 494.53 474.44 483.51 1,997,279 -2.33(-0.48%)
May 06, 2021 477.10 486.60 473.10 485.84 2,188,031 +5.87(+1.22%)
May 05, 2021 486.40 489.55 477.00 479.97 1,446,232 -3.33(-0.69%)
May 04, 2021 485.52 489.68 473.73 483.30 2,469,381 -7.02(-1.43%)
May 03, 2021 507.46 508.22 488.78 490.32 2,416,948 -16.05(-3.17%)
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 508.00 512.90 502.50 507.01 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%)
Feb 01, 2021 546.01 564.73 546.01 558.56 1,716,222 +15.40(+2.84%)
Jan 29, 2021 550.84 552.00 529.34 543.16 2,380,100 -11.08(-2.00%)
Jan 28, 2021 545.00 563.88 542.86 554.24 3,282,131 +37.74(+7.31%)
Jan 27, 2021 524.88 533.07 508.22 516.50 2,239,291 -15.96(-3.00%)
Jan 26, 2021 540.00 540.78 530.60 532.46 1,416,514 -5.42(-1.01%)
Jan 25, 2021 547.73 552.82 525.06 537.88 1,712,060 -3.21(-0.59%)
Jan 22, 2021 549.75 554.34 540.30 541.09 1,029,900 -3.24(-0.60%)
Jan 21, 2021 543.50 546.40 537.87 544.33 1,011,647 +2.14(+0.39%)
Jan 20, 2021 527.99 543.47 527.01 542.19 1,533,688 +22.77(+4.38%)
Jan 19, 2021 515.60 522.95 509.68 519.42 977,733 +5.66(+1.10%)
Jan 15, 2021 518.41 526.56 513.00 513.76 1,083,800 -0.58(-0.11%)
Jan 14, 2021 527.20 528.00 512.79 514.34 1,448,216 -7.37(-1.41%)
Jan 13, 2021 518.21 523.70 511.00 521.71 1,076,552 +8.50(+1.66%)
Jan 12, 2021 520.00 522.51 507.31 513.21 1,172,992 -9.85(-1.88%)
Jan 11, 2021 525.00 526.96 515.08 523.06 1,286,486 -6.58(-1.24%)
Jan 08, 2021 521.64 531.61 518.16 529.64 1,595,000 +18.23(+3.56%)
Jan 07, 2021 510.00 516.90 508.71 511.41 1,869,213 +4.16(+0.82%)
Jan 06, 2021 519.77 520.94 507.06 507.25 1,969,100 -24.72(-4.65%)
Jan 05, 2021 526.04 533.33 524.80 531.97 1,544,173 +5.14(+0.98%)
Jan 04, 2021 556.94 557.36 521.51 526.83 1,888,714 -23.60(-4.29%)
Dec 31, 2020 550.43 550.43 550.43 580,057 +3.05(+0.56%)
Dec 30, 2020 550.82 552.00 544.66 547.38 580,057 +1.40(+0.26%)
Dec 29, 2020 550.22 551.63 539.30 545.98 926,146 +2.24(+0.41%)
Dec 28, 2020 563.00 563.00 540.90 543.74 1,041,992 -10.15(-1.83%)
Dec 24, 2020 555.30 560.54 552.74 553.89 623,700 +3.83(+0.70%)
Dec 23, 2020 561.61 565.00 549.72 550.06 887,312 -11.66(-2.08%)
Dec 22, 2020 550.71 562.50 548.97 561.72 1,198,982 +10.90(+1.98%)
Dec 21, 2020 558.02 562.45 542.70 550.82 1,642,363 -14.61(-2.58%)
Dec 18, 2020 558.47 566.74 555.55 565.43 2,152,700 +11.36(+2.05%)
Dec 17, 2020 549.47 558.34 549.47 554.07 1,226,293 +9.07(+1.66%)
Dec 16, 2020 532.95 549.88 532.00 545.00 1,510,120 +17.62(+3.34%)
Dec 15, 2020 532.00 535.11 525.08 527.38 1,072,312 -5.10(-0.96%)
Dec 14, 2020 538.50 539.10 530.96 532.48 1,280,689 -4.88(-0.91%)
Dec 11, 2020 538.19 540.69 530.84 537.36 855,000 -0.64(-0.12%)
Dec 10, 2020 526.50 538.56 518.51 538.00 1,032,872 +10.01(+1.90%)
Dec 09, 2020 544.43 545.00 525.65 527.99 1,637,218 -14.26(-2.63%)
Dec 08, 2020 536.79 544.05 528.60 542.25 1,869,736 +9.00(+1.69%)
Dec 07, 2020 528.76 534.74 527.91 533.25 1,370,958 +7.55(+1.44%)
Dec 04, 2020 525.54 529.75 522.24 525.70 744,600 +0.46(+0.09%)
Dec 03, 2020 527.79 539.50 523.30 525.24 1,022,331 -1.28(-0.24%)
Dec 02, 2020 530.77 535.00 521.17 526.52 1,087,713 -13.07(-2.42%)
Dec 01, 2020 536.00 541.74 525.96 539.59 1,150,664 +5.04(+0.94%)
Nov 30, 2020 530.00 535.00 520.98 534.55 1,718,343 +7.07(+1.34%)
Nov 27, 2020 521.00 529.78 515.85 527.48 741,600 +8.26(+1.59%)
Nov 25, 2020 519.00 524.00 511.79 519.22 1,083,600 +4.53(+0.88%)
Nov 24, 2020 522.71 526.00 510.15 514.69 1,182,020 -7.42(-1.42%)
Nov 23, 2020 520.10 524.87 514.27 522.11 1,293,553 +4.05(+0.78%)
Nov 20, 2020 515.61 526.46 514.00 518.06 1,184,500 +3.73(+0.73%)
Nov 19, 2020 508.20 519.93 505.00 514.33 977,561 +7.21(+1.42%)
Nov 18, 2020 511.25 513.56 502.39 507.12 1,016,132 -5.98(-1.17%)
Nov 17, 2020 505.00 516.00 504.07 513.10 1,151,214 +10.82(+2.15%)
Nov 16, 2020 497.49 505.75 495.19 502.28 1,586,117 -5.73(-1.13%)
Nov 13, 2020 511.60 511.60 495.52 508.01 1,235,100 -1.77(-0.35%)
Nov 12, 2020 520.45 525.01 506.37 509.78 1,630,692 +6.42(+1.28%)
Nov 11, 2020 493.71 508.06 489.55 503.36 1,578,501 +22.08(+4.59%)
Nov 10, 2020 495.53 499.68 472.01 481.28 2,501,177 -20.68(-4.12%)
Nov 09, 2020 512.52 528.21 500.79 501.96 2,397,510 -33.22(-6.21%)
Nov 06, 2020 529.53 537.53 519.00 535.18 826,400 +4.10(+0.77%)
Nov 05, 2020 523.31 533.84 520.49 531.08 1,185,193 +17.50(+3.41%)
Nov 04, 2020 506.35 518.23 501.00 513.58 2,222,633 +33.53(+6.98%)
Nov 03, 2020 477.61 484.71 472.01 480.05 1,783,201 +4.05(+0.85%)
Nov 02, 2020 499.21 507.58 474.29 476.00 1,983,055 -21.57(-4.34%)
Oct 30, 2020 504.40 507.98 485.59 497.57 1,873,900 -13.02(-2.55%)
Oct 29, 2020 497.00 517.90 493.00 510.59 2,856,797 +26.54(+5.48%)
Oct 28, 2020 486.95 489.92 480.15 484.05 1,775,501 -15.76(-3.15%)
Oct 27, 2020 508.79 510.00 498.52 499.81 1,201,997 -1.80(-0.36%)
Oct 26, 2020 518.01 521.86 492.51 501.61 1,620,533 -12.40(-2.41%)
Oct 23, 2020 509.09 514.23 505.23 514.01 845,200 +8.05(+1.59%)
Oct 22, 2020 511.70 513.55 495.17 505.96 857,940 -4.32(-0.85%)
Oct 21, 2020 518.68 519.53 506.83 510.28 831,090 -7.91(-1.53%)
Oct 20, 2020 523.00 527.58 515.91 518.19 826,498 -3.76(-0.72%)
Oct 19, 2020 526.44 533.37 519.39 521.95 891,795 -2.92(-0.56%)
Oct 16, 2020 524.15 530.73 520.99 524.87 1,031,800 +4.19(+0.80%)
Oct 15, 2020 509.48 522.99 506.00 520.68 945,322 +3.79(+0.73%)
Oct 14, 2020 520.00 521.50 509.98 516.89 990,138 -1.41(-0.27%)
Oct 13, 2020 516.51 522.77 511.23 518.30 1,179,914 +9.21(+1.81%)
Oct 12, 2020 513.55 515.55 502.00 509.09 895,640 +0.48(+0.09%)
Oct 09, 2020 503.56 510.88 502.01 508.61 1,193,400 +12.11(+2.44%)
Oct 08, 2020 505.00 505.00 492.00 496.50 823,156 -3.50(-0.70%)
Oct 07, 2020 497.63 504.21 494.00 500.00 857,974 +8.46(+1.72%)
Oct 06, 2020 500.00 502.60 489.82 491.54 1,075,633 -10.25(-2.04%)
Oct 05, 2020 495.61 502.23 491.27 501.79 1,287,348 +8.64(+1.75%)
Oct 02, 2020 480.49 502.63 478.99 493.15 1,593,100 +0.63(+0.13%)
Oct 01, 2020 491.57 495.13 487.45 492.52 922,421 +7.52(+1.55%)
Sep 30, 2020 485.67 493.31 481.15 485.00 1,202,327 -2.98(-0.61%)
Sep 29, 2020 486.35 489.56 483.10 487.98 824,186 +3.77(+0.78%)
Sep 28, 2020 486.61 488.40 478.97 484.21 1,257,873 +4.24(+0.88%)
Sep 25, 2020 468.91 481.65 464.56 479.97 1,206,700 +19.85(+4.31%)
Sep 24, 2020 458.79 465.17 453.70 460.12 842,539 -0.35(-0.08%)
Sep 23, 2020 470.00 473.31 459.04 460.47 826,460 -10.10(-2.15%)
Sep 22, 2020 465.75 471.10 454.61 470.57 929,943 +8.69(+1.88%)
Sep 21, 2020 446.82 462.40 446.20 461.88 1,106,146 +8.79(+1.94%)
Sep 18, 2020 454.15 457.25 442.71 453.09 1,461,200 -0.71(-0.16%)
Sep 17, 2020 445.70 455.00 442.00 453.80 1,578,474 -2.21(-0.48%)
Sep 16, 2020 476.47 479.44 455.78 456.01 1,507,282 -17.95(-3.79%)
Sep 15, 2020 463.23 474.32 462.61 473.96 1,120,437 +15.90(+3.47%)
Sep 14, 2020 451.42 463.20 451.17 458.06 1,434,311 +12.16(+2.73%)
Sep 11, 2020 457.63 458.49 439.76 445.90 895,900 -7.08(-1.56%)
Sep 10, 2020 461.00 468.32 450.27 452.98 1,114,804 -5.22(-1.14%)
Sep 09, 2020 452.09 462.86 441.85 458.20 1,805,460 +15.06(+3.40%)
Sep 08, 2020 439.99 452.73 432.85 443.14 1,765,369 -7.21(-1.60%)
Sep 04, 2020 466.00 470.00 435.10 450.35 2,680,100 -18.49(-3.94%)
Sep 03, 2020 485.00 487.99 462.67 468.84 2,023,915 -30.85(-6.17%)
Sep 02, 2020 500.00 501.82 482.66 499.69 1,355,526 +2.50(+0.50%)
Sep 01, 2020 485.00 497.25 482.58 497.19 1,370,745 +15.17(+3.15%)
Aug 31, 2020 488.25 490.00 480.99 482.02 1,390,653 -5.85(-1.20%)
Aug 28, 2020 485.00 494.00 484.40 487.87 1,061,300 +7.32(+1.52%)
Aug 27, 2020 485.00 485.10 474.50 480.55 1,520,824 -7.15(-1.47%)
Aug 26, 2020 465.00 488.58 464.10 487.70 2,199,305 +29.77(+6.50%)
Aug 25, 2020 450.00 458.88 445.74 457.93 1,164,327 +9.83(+2.19%)
Aug 24, 2020 453.05 458.64 445.00 448.10 2,356,890 -1.32(-0.29%)
Aug 21, 2020 452.78 453.99 446.18 449.42 2,339,200 -3.92(-0.86%)
Aug 20, 2020 435.42 454.73 433.36 453.34 2,717,954 +16.21(+3.71%)
Aug 19, 2020 438.00 443.64 432.10 437.13 1,964,833 -0.45(-0.10%)
Aug 18, 2020 441.72 444.36 435.30 437.58 2,271,876 -4.79(-1.08%)
Aug 17, 2020 436.98 445.15 436.98 442.37 1,969,884 +6.64(+1.52%)
Aug 14, 2020 438.36 442.89 434.32 435.73 1,252,300 -2.69(-0.61%)
Aug 13, 2020 427.86 439.81 426.71 438.42 1,700,004 +11.29(+2.64%)
Aug 12, 2020 425.14 431.43 423.05 427.13 1,619,849 +5.77(+1.37%)
Aug 11, 2020 434.35 434.99 418.53 421.36 1,638,527 -17.32(-3.95%)
Aug 10, 2020 430.44 439.13 422.17 438.68 2,724,400 +7.47(+1.73%)
Aug 07, 2020 432.04 439.29 423.71 431.21 2,459,600 +0.88(+0.20%)
Aug 06, 2020 437.88 439.57 425.33 430.33 2,230,886 -5.41(-1.24%)
Aug 05, 2020 440.00 441.05 435.33 435.74 1,018,614 -2.41(-0.55%)
Aug 04, 2020 437.42 442.49 433.87 438.15 1,140,831 -1.81(-0.41%)
Aug 03, 2020 443.72 444.79 431.16 439.96 1,801,708 +0.76(+0.17%)
Jul 31, 2020 436.99 439.20 428.32 439.20 1,745,800 +7.80(+1.81%)
Jul 30, 2020 432.72 438.60 421.33 431.40 3,142,482 -14.31(-3.21%)
Jul 29, 2020 442.57 446.51 437.87 445.71 2,253,339 +10.67(+2.45%)
Jul 28, 2020 435.00 442.58 431.00 435.04 1,037,620 +1.23(+0.28%)
Jul 27, 2020 430.00 436.16 426.01 433.81 985,024 +8.62(+2.03%)
Jul 24, 2020 420.28 430.31 414.60 425.19 1,003,800 -5.66(-1.31%)
Jul 23, 2020 441.10 448.34 428.62 430.85 1,324,340 -10.75(-2.43%)
Jul 22, 2020 440.00 443.96 434.31 441.60 872,777 +4.38(+1.00%)
Jul 21, 2020 447.23 447.47 434.18 437.22 1,600,525 -12.05(-2.68%)
Jul 20, 2020 425.00 454.70 424.54 449.27 3,131,575 +27.46(+6.51%)
Jul 17, 2020 415.75 423.40 411.45 421.81 1,099,500 +7.93(+1.92%)
Jul 16, 2020 416.06 418.26 404.49 413.88 1,446,159 -9.68(-2.29%)
Jul 15, 2020 422.89 425.96 415.74 423.56 2,117,999 +10.33(+2.50%)
Jul 14, 2020 400.00 413.81 390.84 413.23 1,781,626 +11.36(+2.83%)
Jul 13, 2020 425.00 427.78 399.47 401.87 1,622,717 -21.04(-4.98%)
Jul 10, 2020 426.50 427.78 419.46 422.91 1,482,500 -3.46(-0.81%)
Jul 09, 2020 428.00 430.83 415.60 426.37 1,406,900 +1.17(+0.28%)
Jul 08, 2020 416.80 426.78 415.50 425.20 1,516,160 +13.46(+3.27%)
Jul 07, 2020 416.44 421.23 410.97 411.74 1,313,460 -4.70(-1.13%)
Jul 06, 2020 419.29 425.00 412.15 416.44 1,774,692 +2.23(+0.54%)
Jul 02, 2020 421.31 424.84 412.69 414.21 1,385,600 -2.58(-0.62%)
Jul 01, 2020 405.38 417.61 403.50 416.79 1,794,278 +11.73(+2.90%)
Jun 30, 2020 394.88 406.17 394.00 405.06 1,760,622 +10.51(+2.66%)
Jun 29, 2020 401.48 402.99 385.50 394.55 1,388,682 -5.42(-1.36%)
Jun 26, 2020 401.83 402.84 391.08 399.97 2,013,100 -1.67(-0.42%)
Jun 25, 2020 391.71 401.69 385.66 401.64 1,295,412 +8.71(+2.22%)
Jun 24, 2020 399.78 405.24 388.87 392.93 1,450,226 -8.01(-2.00%)
Jun 23, 2020 408.00 409.80 397.38 400.94 1,671,585 -1.88(-0.47%)
Jun 22, 2020 396.42 403.22 391.85 402.82 1,568,832 +2.95(+0.74%)
Jun 19, 2020 406.25 407.99 398.44 399.87 2,304,900 -1.16(-0.29%)
Jun 18, 2020 402.26 404.49 396.10 401.03 1,320,546 +0.38(+0.09%)
Jun 17, 2020 400.01 407.59 398.05 400.65 1,562,431 +2.19(+0.55%)
Jun 16, 2020 400.00 402.87 389.19 398.46 1,743,851 +5.96(+1.52%)
Jun 15, 2020 378.20 393.98 375.37 392.50 1,436,901 +7.37(+1.91%)
Jun 12, 2020 387.62 392.38 377.76 385.13 1,556,600 +10.08(+2.69%)
Jun 11, 2020 393.83 397.46 372.87 375.05 2,924,720 -26.61(-6.63%)
Jun 10, 2020 392.34 405.53 392.34 401.66 2,004,955 +12.83(+3.30%)
Jun 09, 2020 390.98 398.00 385.49 388.83 1,689,527 +2.19(+0.57%)
Jun 08, 2020 386.58 388.77 375.68 386.64 1,512,745 -3.82(-0.98%)
Jun 05, 2020 370.00 390.68 367.03 390.46 2,455,400 +13.51(+3.58%)
Jun 04, 2020 385.69 389.70 372.42 376.95 2,085,972 -11.14(-2.87%)
Jun 03, 2020 389.99 393.11 381.10 388.09 1,400,831 -4.81(-1.22%)
Jun 02, 2020 384.45 392.90 375.44 392.90 2,023,275 +9.53(+2.49%)
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.