Now Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1.370 | 1.370 | 1.310 | 1.330 | 1.330 | 1,655,000 |
| 2022-05-19 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 1,255,000 |
| 2022-05-18 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 1,163,000 |
| 2022-05-17 | 1.350 | 1.380 | 1.310 | 1.370 | 1.370 | 567,000 |
| 2022-05-16 | 1.270 | 1.350 | 1.270 | 1.350 | 1.350 | 1,316,000 |
| 2022-05-13 | 1.310 | 1.320 | 1.250 | 1.270 | 1.270 | 2,723,000 |
| 2022-05-12 | 1.400 | 1.430 | 1.320 | 1.320 | 1.320 | 6,935,000 |
| 2022-05-11 | 1.430 | 1.470 | 1.390 | 1.400 | 1.400 | 3,498,000 |
| 2022-05-10 | 1.380 | 1.490 | 1.370 | 1.430 | 1.430 | 5,989,000 |
| 2022-05-06 | 1.400 | 1.440 | 1.380 | 1.400 | 1.400 | 2,944,000 |
| 2022-05-05 | 1.410 | 1.490 | 1.410 | 1.430 | 1.430 | 5,645,000 |
| 2022-05-04 | 1.370 | 1.480 | 1.370 | 1.390 | 1.390 | 4,837,000 |
| 2022-05-02 | 1.370 | 1.410 | 1.360 | 1.370 | 1.370 | 2,882,000 |
| 2022-04-29 | 1.400 | 1.450 | 1.360 | 1.370 | 1.370 | 4,750,000 |
| 2022-04-28 | 1.480 | 1.530 | 1.370 | 1.380 | 1.380 | 11,869,000 |
| 2022-04-27 | 1.660 | 1.750 | 1.490 | 1.490 | 1.490 | 42,574,000 |
| 2022-04-26 | 1.380 | 1.660 | 1.380 | 1.630 | 1.630 | 21,847,000 |
| 2022-04-25 | 1.280 | 1.330 | 1.240 | 1.330 | 1.330 | 1,192,000 |
| 2022-04-22 | 1.340 | 1.340 | 1.260 | 1.270 | 1.270 | 1,017,000 |
| 2022-04-21 | 1.340 | 1.360 | 1.300 | 1.310 | 1.310 | 1,092,000 |
| 2022-04-20 | 1.280 | 1.320 | 1.270 | 1.300 | 1.300 | 864,000 |
| 2022-04-19 | 1.290 | 1.310 | 1.270 | 1.270 | 1.270 | 683,000 |
| 2022-04-18 | 1.260 | 1.310 | 1.250 | 1.280 | 1.280 | 380,000 |
| 2022-04-13 | 1.310 | 1.340 | 1.250 | 1.290 | 1.290 | 1,026,000 |
| 2022-04-12 | 1.340 | 1.370 | 1.310 | 1.310 | 1.310 | 1,661,000 |
| 2022-04-11 | 1.300 | 1.340 | 1.300 | 1.330 | 1.330 | 1,354,000 |
| 2022-04-08 | 1.300 | 1.340 | 1.260 | 1.300 | 1.300 | 3,204,000 |
| 2022-04-07 | 1.190 | 1.320 | 1.180 | 1.290 | 1.290 | 6,205,000 |
| 2022-04-06 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 335,000 |
| 2022-04-05 | 1.160 | 1.190 | 1.150 | 1.160 | 1.160 | 254,000 |
| 2022-04-04 | 1.180 | 1.200 | 1.150 | 1.160 | 1.160 | 1,535,000 |
| 2022-04-01 | 1.200 | 1.220 | 1.180 | 1.190 | 1.190 | 1,875,000 |
| 2022-03-31 | 1.200 | 1.250 | 1.200 | 1.220 | 1.220 | 1,843,000 |
| 2022-03-30 | 1.260 | 1.300 | 1.210 | 1.210 | 1.210 | 975,000 |
| 2022-03-29 | 1.290 | 1.300 | 1.250 | 1.260 | 1.260 | 839,000 |
| 2022-03-28 | 1.300 | 1.320 | 1.270 | 1.300 | 1.300 | 1,148,000 |
| 2022-03-25 | 1.290 | 1.300 | 1.250 | 1.300 | 1.300 | 2,049,000 |
| 2022-03-24 | 1.240 | 1.280 | 1.210 | 1.280 | 1.280 | 3,193,000 |
| 2022-03-23 | 1.340 | 1.390 | 1.230 | 1.230 | 1.230 | 14,850,000 |
| 2022-03-22 | 1.240 | 1.340 | 1.220 | 1.320 | 1.320 | 6,193,000 |
| 2022-03-21 | 1.200 | 1.220 | 1.170 | 1.220 | 1.220 | 6,672,000 |
| 2022-03-18 | 1.170 | 1.200 | 1.150 | 1.200 | 1.200 | 328,000 |
| 2022-03-17 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 229,000 |
| 2022-03-16 | 1.100 | 1.160 | 1.100 | 1.140 | 1.140 | 183,000 |
| 2022-03-15 | 1.120 | 1.120 | 1.040 | 1.100 | 1.100 | 1,304,000 |
| 2022-03-14 | 1.210 | 1.210 | 1.100 | 1.130 | 1.130 | 1,425,000 |
| 2022-03-11 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 443,000 |
| 2022-03-10 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 487,000 |
| 2022-03-09 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 343,000 |
| 2022-03-08 | 1.220 | 1.220 | 1.160 | 1.170 | 1.170 | 1,990,000 |
| 2022-03-07 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 748,000 |
| 2022-03-04 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 287,000 |
| 2022-03-03 | 1.230 | 1.260 | 1.210 | 1.250 | 1.250 | 535,000 |
| 2022-03-02 | 1.220 | 1.270 | 1.220 | 1.230 | 1.230 | 792,000 |
| 2022-03-01 | 1.220 | 1.250 | 1.210 | 1.210 | 1.210 | 1,385,000 |
| 2022-02-28 | 1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 565,000 |
| 2022-02-24 | 1.270 | 1.280 | 1.240 | 1.240 | 1.240 | 1,378,000 |
| 2022-02-23 | 1.270 | 1.280 | 1.240 | 1.270 | 1.270 | 499,000 |
| 2022-02-22 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 397,000 |
| 2022-02-21 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 619,000 |
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.