Now Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	1.130	1.160	1.130	1.130	1.130	8,014,000
2022-08-11	1.130	1.160	1.130	1.130	1.130	14,711,000
2022-08-10	1.120	1.130	1.110	1.120	1.120	882,000
2022-08-09	1.100	1.120	1.070	1.110	1.110	3,613,000
2022-08-08	1.140	1.160	1.090	1.100	1.100	3,205,000
2022-08-05	1.180	1.180	1.120	1.140	1.140	2,956,000
2022-08-04	1.200	1.200	1.140	1.160	1.160	762,000
2022-08-03	1.180	1.210	1.180	1.190	1.190	1,479,000
2022-08-02	1.190	1.190	1.160	1.160	1.160	749,000
2022-08-01	1.220	1.220	1.170	1.170	1.170	888,000
2022-07-29	1.180	1.210	1.150	1.190	1.190	2,958,000
2022-07-28	1.160	1.200	1.160	1.180	1.180	873,000
2022-07-27	1.180	1.180	1.150	1.170	1.170	873,000
2022-07-26	1.230	1.240	1.170	1.180	1.180	2,311,000
2022-07-25	1.180	1.240	1.160	1.220	1.220	13,840,000
2022-07-22	1.180	1.220	1.150	1.180	1.180	4,327,000
2022-07-21	1.150	1.190	1.150	1.170	1.170	11,998,000
2022-07-20	1.140	1.170	1.120	1.140	1.140	507,000
2022-07-19	1.140	1.160	1.120	1.160	1.160	218,000
2022-07-18	1.150	1.150	1.130	1.150	1.150	307,000
2022-07-15	1.150	1.190	1.140	1.160	1.160	351,000
2022-07-14	1.170	1.170	1.140	1.150	1.150	193,000
2022-07-13	1.160	1.160	1.130	1.160	1.160	1,018,000
2022-07-12	1.200	1.210	1.150	1.160	1.160	469,000
2022-07-11	1.190	1.210	1.190	1.210	1.210	217,000
2022-07-08	1.220	1.220	1.190	1.190	1.190	72,000
2022-07-07	1.200	1.240	1.190	1.200	1.200	454,000
2022-07-06	1.230	1.240	1.200	1.210	1.210	813,000
2022-07-05	1.170	1.230	1.160	1.220	1.220	2,441,000
2022-07-04	1.160	1.180	1.150	1.170	1.170	765,000
2022-07-01	1.150	1.160	1.120	1.160	1.160	249,000
2022-06-30	1.130	1.150	1.110	1.150	1.150	898,000
2022-06-29	1.160	1.160	1.120	1.130	1.130	1,904,000
2022-06-28	1.160	1.170	1.150	1.160	1.160	1,014,000
2022-06-27	1.140	1.180	1.140	1.150	1.150	523,000
2022-06-24	1.130	1.170	1.130	1.140	1.140	1,000,000
2022-06-23	1.200	1.250	1.130	1.130	1.130	9,987,000
2022-06-22	1.190	1.240	1.150	1.200	1.200	1,093,000
2022-06-21	1.140	1.210	1.130	1.210	1.210	1,747,000
2022-06-20	1.200	1.230	1.130	1.140	1.140	1,989,000
2022-06-17	1.260	1.260	1.160	1.200	1.200	3,405,000
2022-06-16	1.240	1.300	1.240	1.270	1.270	436,000
2022-06-15	1.240	1.300	1.230	1.280	1.280	1,123,000
2022-06-14	1.260	1.300	1.240	1.240	1.240	1,396,000
2022-06-13	1.280	1.330	1.260	1.290	1.290	599,000
2022-06-10	1.290	1.310	1.260	1.300	1.300	526,000
2022-06-09	1.320	1.320	1.290	1.300	1.300	2,261,000
2022-06-08	1.360	1.380	1.310	1.320	1.320	1,827,000
2022-06-07	1.340	1.410	1.330	1.370	1.370	11,935,000
2022-06-06	1.380	1.390	1.330	1.340	1.340	2,606,000
2022-06-03	1.430	1.430	1.370	1.390	1.390	1,247,000
2022-06-02	1.420	1.440	1.410	1.430	1.430	1,053,000
2022-06-01	1.470	1.490	1.410	1.420	1.420	3,166,000
2022-05-31	1.490	1.520	1.450	1.470	1.470	2,506,000
2022-05-30	1.440	1.530	1.430	1.480	1.480	5,004,000
2022-05-27	1.470	1.500	1.410	1.450	1.450	2,213,000
2022-05-26	1.410	1.460	1.390	1.450	1.450	2,726,000
2022-05-25	1.340	1.420	1.340	1.400	1.400	5,397,000
2022-05-24	1.330	1.360	1.310	1.330	1.330	777,000
2022-05-23	1.350	1.350	1.310	1.310	1.310	1,034,000

← NewerPage 18 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.