Servicenow Inc (NY: NOW )

460.47 USD -10.10 (-2.15%)
Official Closing Price Updated: 7:59 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 470.00 473.32 459.04 460.47 826,460 -10.10(-2.15%)
Sep 22, 2020 465.75 471.10 454.60 470.57 929,943 +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 454.15 457.26 442.71 453.09 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 488.25 489.99 480.99 482.02 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 440.00 443.96 434.32 441.60 872,777 +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 400.00 413.80 390.84 413.23 1,781,636 +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%)
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.