Servicenow Inc (NY: NOW )

667.13 USD +3.74 (+0.56%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 252.20 254.80 249.51 253.85 1,215,258 +3.59(+1.43%)
Sep 27, 2019 258.92 259.49 245.27 250.26 2,286,900 -7.73(-3.00%)
Sep 26, 2019 259.39 259.65 255.24 257.99 951,620 -1.39(-0.54%)
Sep 25, 2019 257.50 259.64 248.67 259.38 2,566,392 +1.88(+0.73%)
Sep 24, 2019 267.00 268.33 256.10 257.50 1,520,659 -9.50(-3.56%)
Sep 23, 2019 272.47 273.63 266.96 267.00 1,235,456 -4.17(-1.54%)
Sep 20, 2019 269.47 271.39 266.59 271.17 2,140,600 +2.43(+0.90%)
Sep 19, 2019 265.45 269.18 262.50 268.74 1,493,417 +2.89(+1.09%)
Sep 18, 2019 266.69 266.90 259.77 265.85 1,456,205 +1.80(+0.68%)
Sep 17, 2019 263.36 268.00 260.74 264.05 1,273,141 +2.90(+1.11%)
Sep 16, 2019 251.00 261.24 250.00 261.15 1,181,340 +9.19(+3.65%)
Sep 13, 2019 255.38 256.38 251.00 251.96 1,520,500 -4.85(-1.89%)
Sep 12, 2019 256.60 259.66 255.52 256.81 1,813,954 +3.14(+1.24%)
Sep 11, 2019 252.63 259.07 251.02 253.67 1,487,101 +0.49(+0.19%)
Sep 10, 2019 250.47 255.66 246.50 253.18 2,525,784 -1.50(-0.59%)
Sep 09, 2019 264.00 265.84 250.00 254.68 2,922,137 -8.82(-3.35%)
Sep 06, 2019 269.90 270.56 262.47 263.50 1,400,800 -6.12(-2.27%)
Sep 05, 2019 270.32 273.16 260.60 269.62 2,145,925 +1.10(+0.41%)
Sep 04, 2019 265.72 270.14 265.25 268.52 1,201,118 +5.14(+1.95%)
Sep 03, 2019 264.09 265.56 261.00 263.38 1,426,123 +1.54(+0.59%)
Aug 30, 2019 265.91 266.58 256.65 261.84 1,500,300 -2.95(-1.11%)
Aug 29, 2019 263.86 265.95 260.60 264.79 1,090,311 +4.47(+1.72%)
Aug 28, 2019 261.77 263.31 258.22 260.32 1,659,345 -5.89(-2.21%)
Aug 27, 2019 269.02 269.60 261.94 266.21 1,489,888 -0.36(-0.14%)
Aug 26, 2019 265.00 266.87 262.31 266.57 849,645 +3.50(+1.33%)
Aug 23, 2019 266.37 274.56 261.82 263.07 2,614,800 -1.57(-0.59%)
Aug 22, 2019 266.50 267.95 262.28 264.64 1,272,284 -1.14(-0.43%)
Aug 21, 2019 262.00 267.84 260.24 265.78 1,903,078 +10.50(+4.11%)
Aug 20, 2019 255.50 257.61 252.58 255.28 1,351,578 -0.23(-0.09%)
Aug 19, 2019 260.00 261.58 254.63 255.51 1,812,511 -1.40(-0.54%)
Aug 16, 2019 255.91 259.90 254.87 256.91 1,506,600 +4.62(+1.83%)
Aug 15, 2019 252.00 254.91 250.19 252.29 1,778,763 -0.02(-0.01%)
Aug 14, 2019 258.34 259.87 251.69 252.31 1,776,170 -9.88(-3.77%)
Aug 13, 2019 258.00 263.57 257.35 262.19 1,612,509 +3.62(+1.40%)
Aug 12, 2019 261.30 263.12 257.75 258.57 701,463 -5.25(-1.99%)
Aug 09, 2019 267.25 268.00 262.74 263.82 899,400 -3.29(-1.23%)
Aug 08, 2019 262.01 267.73 261.38 267.11 1,644,533 +6.42(+2.46%)
Aug 07, 2019 259.66 264.95 257.00 260.69 1,291,494 -1.02(-0.39%)
Aug 06, 2019 261.66 265.00 257.35 261.71 1,722,520 +4.90(+1.91%)
Aug 05, 2019 255.01 262.54 251.90 256.81 3,588,554 -9.05(-3.40%)
Aug 02, 2019 272.95 273.11 261.88 265.86 2,437,800 -8.14(-2.97%)
Aug 01, 2019 277.38 281.72 271.12 274.00 2,758,964 -3.39(-1.22%)
Jul 31, 2019 281.71 282.50 272.61 277.39 2,097,515 -3.61(-1.28%)
Jul 30, 2019 284.28 286.39 280.97 281.00 1,556,917 -4.84(-1.69%)
Jul 29, 2019 289.34 290.00 275.59 285.84 3,271,716 -3.49(-1.21%)
Jul 26, 2019 288.37 290.19 285.75 289.33 1,711,600 +3.60(+1.26%)
Jul 25, 2019 288.50 290.75 279.69 285.73 4,530,874 -11.48(-3.86%)
Jul 24, 2019 291.72 297.61 290.50 297.21 2,763,001 +6.20(+2.13%)
Jul 23, 2019 293.81 295.02 287.64 291.01 1,606,595 -2.80(-0.95%)
Jul 22, 2019 293.40 294.97 289.62 293.81 1,963,472 +4.07(+1.40%)
Jul 19, 2019 298.05 299.20 288.45 289.74 1,395,900 -4.94(-1.68%)
Jul 18, 2019 296.32 298.49 294.03 294.68 1,100,243 -1.88(-0.63%)
Jul 17, 2019 295.50 300.16 294.51 296.56 865,745 +1.06(+0.36%)
Jul 16, 2019 300.00 301.30 294.20 295.50 1,161,742 -5.60(-1.86%)
Jul 15, 2019 302.00 302.41 297.88 301.10 729,968 -0.03(-0.01%)
Jul 12, 2019 302.30 303.17 296.11 301.13 963,800 -1.18(-0.39%)
Jul 11, 2019 300.41 302.62 299.46 302.31 886,695 +3.56(+1.19%)
Jul 10, 2019 299.61 302.99 298.31 298.75 1,209,358 +0.73(+0.24%)
Jul 09, 2019 291.41 299.12 290.63 298.02 1,655,818 +5.02(+1.71%)
Jul 08, 2019 293.65 293.78 289.65 293.00 1,268,694 -1.53(-0.52%)
Jul 05, 2019 291.00 294.62 288.55 294.53 1,005,100 +1.38(+0.47%)
Jul 03, 2019 289.90 294.23 289.90 293.15 1,116,100 +4.84(+1.68%)
Jul 02, 2019 283.31 289.32 283.14 288.31 1,946,362 +4.80(+1.69%)
Jul 01, 2019 281.99 284.33 279.49 283.51 1,742,312 +8.94(+3.26%)
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%)
Apr 01, 2019 249.99 250.35 243.80 245.73 1,813,393 -0.76(-0.31%)
Mar 29, 2019 246.50 247.13 243.36 246.49 1,389,900 +3.16(+1.30%)
Mar 28, 2019 243.73 245.85 240.73 243.33 1,169,154 +1.96(+0.81%)
Mar 27, 2019 244.82 244.82 235.60 241.37 1,578,770 -3.63(-1.48%)
Mar 26, 2019 245.04 247.24 243.20 245.00 1,351,129 +3.30(+1.37%)
Mar 25, 2019 238.79 243.01 236.62 241.70 1,553,187 +0.49(+0.20%)
Mar 22, 2019 249.00 250.50 241.07 241.21 2,014,900 -9.74(-3.88%)
Mar 21, 2019 243.72 251.65 243.72 250.95 1,532,067 +6.36(+2.60%)
Mar 20, 2019 243.00 247.28 239.80 244.59 1,210,830 +2.63(+1.09%)
Mar 19, 2019 242.26 244.13 240.35 241.96 2,191,291 +0.98(+0.41%)
Mar 18, 2019 242.53 245.96 240.14 240.98 2,156,633 -0.91(-0.38%)
Mar 15, 2019 241.37 243.24 240.20 241.89 2,053,700 +0.30(+0.12%)
Mar 14, 2019 244.05 244.63 241.30 241.59 1,946,806 +1.20(+0.50%)
Mar 13, 2019 240.56 243.42 239.55 240.39 1,885,543 +1.68(+0.70%)
Mar 12, 2019 240.15 241.02 236.78 238.71 1,693,684 -1.15(-0.48%)
Mar 11, 2019 235.51 240.09 235.13 239.86 1,991,893 +5.91(+2.53%)
Mar 08, 2019 229.30 234.03 226.71 233.95 1,527,500 +0.58(+0.25%)
Mar 07, 2019 232.37 236.82 231.11 233.37 1,577,382 +0.26(+0.11%)
Mar 06, 2019 235.45 237.45 231.79 233.11 1,214,666 -2.89(-1.22%)
Mar 05, 2019 237.57 237.57 232.03 236.00 1,894,108 -0.97(-0.41%)
Mar 04, 2019 244.60 245.33 228.67 236.97 4,415,414 -6.55(-2.69%)
Mar 01, 2019 242.31 244.35 239.29 243.52 2,055,900 +4.08(+1.70%)
Feb 28, 2019 240.17 241.44 237.74 239.44 1,885,026 -0.87(-0.36%)
Feb 27, 2019 235.80 240.86 235.33 240.31 2,211,995 +4.10(+1.74%)
Feb 26, 2019 235.84 236.94 233.45 236.21 1,183,788 -0.79(-0.33%)
Feb 25, 2019 237.50 239.45 235.59 237.00 1,540,253 +2.00(+0.85%)
Feb 22, 2019 230.32 236.15 230.32 235.00 1,980,800 +4.99(+2.17%)
Feb 21, 2019 228.71 231.24 226.51 230.01 1,308,114 +0.51(+0.22%)
Feb 20, 2019 235.00 235.49 227.85 229.50 2,060,743 -5.08(-2.17%)
Feb 19, 2019 233.49 235.46 232.00 234.58 1,434,135 -0.31(-0.13%)
Feb 15, 2019 235.00 236.70 232.40 234.89 1,425,800 +0.86(+0.37%)
Feb 14, 2019 231.44 235.84 230.76 234.03 1,294,673 +2.06(+0.89%)
Feb 13, 2019 235.00 237.49 231.65 231.97 1,677,479 -2.68(-1.14%)
Feb 12, 2019 230.61 236.81 230.50 234.65 2,364,906 +5.64(+2.46%)
Feb 11, 2019 229.89 232.25 227.07 229.01 1,933,226 +0.45(+0.20%)
Feb 08, 2019 225.40 228.79 222.67 228.56 1,603,700 +1.60(+0.70%)
Feb 07, 2019 224.06 228.04 222.12 226.96 1,478,952 +1.40(+0.62%)
Feb 06, 2019 228.00 229.50 223.30 225.56 1,662,886 -2.79(-1.22%)
Feb 05, 2019 226.00 229.40 225.37 228.35 1,835,553 +3.21(+1.43%)
Feb 04, 2019 220.83 225.88 220.10 225.14 3,597,701 +3.63(+1.64%)
Feb 01, 2019 218.58 221.84 216.80 221.51 3,552,000 +1.49(+0.68%)
Jan 31, 2019 211.36 228.41 209.99 220.02 11,192,341 +26.02(+13.41%)
Jan 30, 2019 187.19 194.21 187.01 194.00 4,224,807 +9.18(+4.97%)
Jan 29, 2019 188.18 188.82 184.01 184.82 1,632,861 -3.12(-1.66%)
Jan 28, 2019 188.05 190.16 186.50 187.94 1,930,248 -3.14(-1.64%)
Jan 25, 2019 187.61 191.27 187.36 191.08 1,425,800 +5.38(+2.90%)
Jan 24, 2019 184.25 187.47 182.46 185.70 1,351,803 +1.74(+0.95%)
Jan 23, 2019 187.52 189.82 182.91 183.96 1,584,845 -1.74(-0.94%)
Jan 22, 2019 187.78 189.68 184.78 185.70 1,506,157 -4.39(-2.31%)
Jan 18, 2019 189.73 191.45 186.63 190.09 1,930,600 +3.56(+1.91%)
Jan 17, 2019 186.83 189.44 185.22 186.53 2,149,256 -3.06(-1.61%)
Jan 16, 2019 189.52 192.79 187.45 189.59 1,450,958 +1.24(+0.66%)
Jan 15, 2019 189.45 190.32 187.58 188.35 2,503,510 -0.05(-0.03%)
Jan 14, 2019 187.87 191.08 186.93 188.40 1,811,048 -3.29(-1.72%)
Jan 11, 2019 188.10 191.95 186.06 191.69 1,646,000 +1.69(+0.89%)
Jan 10, 2019 188.90 190.94 187.55 190.00 1,637,764 -0.47(-0.25%)
Jan 09, 2019 185.26 191.29 185.26 190.47 2,095,992 +2.36(+1.25%)
Jan 08, 2019 189.75 191.65 184.56 188.11 1,609,152 +1.44(+0.77%)
Jan 07, 2019 180.75 188.00 179.40 186.67 1,824,939 +7.44(+4.15%)
Jan 04, 2019 173.01 181.49 171.66 179.23 2,195,800 +10.11(+5.98%)
Jan 03, 2019 175.12 177.99 168.47 169.12 2,468,902 -9.20(-5.16%)
Jan 02, 2019 174.12 180.45 172.46 178.32 2,561,348 +0.27(+0.15%)
Dec 31, 2018 182.92 183.27 176.80 178.05 1,655,400 -2.28(-1.26%)
Dec 28, 2018 179.61 184.09 175.68 180.33 2,442,100 +2.13(+1.20%)
Dec 27, 2018 166.87 178.24 166.50 178.20 2,937,447 +8.69(+5.13%)
Dec 26, 2018 159.68 169.67 159.68 169.51 3,050,740 +10.59(+6.66%)
Dec 24, 2018 159.02 163.81 158.00 158.92 896,400 -3.08(-1.90%)
Dec 21, 2018 170.02 170.49 160.44 162.00 2,799,600 -7.92(-4.66%)
Dec 20, 2018 171.84 174.81 160.00 169.92 3,197,349 -4.12(-2.37%)
Dec 19, 2018 174.64 181.14 171.13 174.04 2,139,863 +0.47(+0.27%)
Dec 18, 2018 173.42 175.62 170.72 173.57 1,682,504 +2.10(+1.22%)
Dec 17, 2018 180.01 180.01 170.52 171.47 2,315,690 -10.51(-5.78%)
Dec 14, 2018 184.54 187.62 181.46 181.98 1,663,400 -6.17(-3.28%)
Dec 13, 2018 189.40 190.76 185.35 188.15 1,443,744 +0.51(+0.27%)
Dec 12, 2018 187.00 191.35 185.96 187.64 2,289,169 +4.22(+2.30%)
Dec 11, 2018 189.16 189.19 181.72 183.42 1,940,452 -1.48(-0.80%)
Dec 10, 2018 181.00 187.77 181.00 184.90 1,567,336 +2.52(+1.38%)
Dec 07, 2018 186.94 189.67 179.26 182.38 1,749,100 -5.22(-2.78%)
Dec 06, 2018 175.39 187.80 174.00 187.60 2,678,288 +6.75(+3.73%)
Dec 04, 2018 185.59 188.68 178.22 180.85 2,544,500 -7.24(-3.85%)
Dec 03, 2018 192.05 192.16 184.60 188.09 2,401,405 +2.82(+1.52%)
Nov 30, 2018 179.64 186.27 178.52 185.27 3,144,500 +6.17(+3.45%)
Nov 29, 2018 176.24 181.81 175.35 179.10 1,742,964 +1.23(+0.69%)
Nov 28, 2018 171.25 178.36 170.41 177.87 3,112,095 +12.13(+7.32%)
Nov 27, 2018 164.60 166.76 162.11 165.74 1,490,550 -1.52(-0.91%)
Nov 26, 2018 164.09 168.27 160.71 167.26 1,721,284 +6.63(+4.13%)
Nov 23, 2018 156.57 161.74 156.50 160.63 577,500 +1.49(+0.94%)
Nov 21, 2018 159.14 159.14 159.14 0 +1.90(+1.21%)
Nov 20, 2018 148.99 161.29 147.63 157.24 4,097,862 +0.44(+0.28%)
Nov 19, 2018 169.56 169.85 156.09 156.80 3,163,344 -14.29(-8.35%)
Nov 16, 2018 170.73 173.88 169.25 171.09 1,109,200 -1.88(-1.09%)
Nov 15, 2018 166.67 173.55 166.63 172.97 1,590,802 +5.59(+3.34%)
Nov 14, 2018 171.26 172.67 166.85 167.38 1,440,927 -1.29(-0.76%)
Nov 13, 2018 174.35 174.87 167.08 168.67 2,144,228 -3.70(-2.15%)
Nov 12, 2018 175.20 176.99 166.52 172.37 2,615,659 -5.22(-2.94%)
Nov 09, 2018 184.23 184.23 173.91 177.59 2,205,900 -8.57(-4.60%)
Nov 08, 2018 190.00 191.58 185.18 186.16 1,784,452 -4.67(-2.45%)
Nov 07, 2018 182.35 194.04 180.78 190.83 2,980,471 +13.46(+7.59%)
Nov 06, 2018 179.50 182.48 176.26 177.37 1,184,909 -3.04(-1.69%)
Nov 05, 2018 178.98 180.73 176.71 180.41 1,368,184 +1.63(+0.91%)
Nov 02, 2018 184.87 186.35 178.36 178.78 1,527,000 -4.95(-2.69%)
Nov 01, 2018 181.03 184.32 177.06 183.73 1,538,486 +2.69(+1.49%)
Oct 31, 2018 174.31 185.12 174.31 181.04 4,013,052 +12.54(+7.44%)
Oct 30, 2018 160.00 169.00 157.60 168.50 3,131,224 +4.27(+2.60%)
Oct 29, 2018 172.09 173.50 160.66 164.23 2,537,611 -2.53(-1.52%)
Oct 26, 2018 164.24 172.16 162.43 166.76 3,125,200 -5.87(-3.40%)
Oct 25, 2018 173.40 175.00 162.18 172.63 5,153,491 +2.42(+1.42%)
Oct 24, 2018 181.78 183.78 169.65 170.21 3,792,490 -11.57(-6.36%)
Oct 23, 2018 174.20 184.66 172.85 181.78 3,024,379 +2.94(+1.64%)
Oct 22, 2018 178.91 180.95 174.38 178.84 2,720,877 +1.69(+0.95%)
Oct 19, 2018 186.46 187.65 176.66 177.15 2,259,900 -8.03(-4.34%)
Oct 18, 2018 189.14 191.54 182.02 185.18 2,237,644 -5.08(-2.67%)
Oct 17, 2018 193.11 193.20 188.43 190.26 1,910,278 -2.46(-1.28%)
Oct 16, 2018 185.21 193.35 184.66 192.72 2,794,834 +11.81(+6.53%)
Oct 15, 2018 184.16 184.25 179.62 180.91 1,462,728 -3.54(-1.92%)
Oct 12, 2018 182.32 188.07 180.29 184.45 2,940,100 +9.48(+5.42%)
Oct 11, 2018 172.85 178.21 172.14 174.97 3,509,233 +2.83(+1.64%)
Oct 10, 2018 180.45 180.83 171.81 172.14 3,540,293 -9.27(-5.11%)
Oct 09, 2018 179.90 187.29 179.11 181.41 2,397,938 +1.15(+0.64%)
Oct 08, 2018 184.39 185.81 177.27 180.26 2,625,527 -6.34(-3.40%)
Oct 05, 2018 187.11 190.12 181.65 186.60 2,244,900 -0.84(-0.45%)
Oct 04, 2018 195.49 195.50 184.62 187.44 3,488,858 -8.76(-4.46%)
Oct 03, 2018 194.28 198.31 192.26 196.20 1,582,345 +3.30(+1.71%)
Oct 02, 2018 195.72 195.97 192.33 192.90 1,316,997 -1.71(-0.88%)
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.