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 (%)
Oct 31, 2012 32.11 32.74 30.12 30.65 568,824 -1.24(-3.89%)
Oct 26, 2012 31.68 31.89 31.89 31.89 601,700 +0.50(+1.59%)
Oct 25, 2012 35.65 37.59 30.71 31.39 1,953,835 -4.26(-11.95%)
Oct 24, 2012 34.56 35.77 34.04 35.65 604,560 +1.09(+3.15%)
Oct 23, 2012 33.32 34.86 32.61 34.56 440,020 +0.21(+0.61%)
Oct 19, 2012 34.80 35.48 33.90 34.35 534,525 -0.44(-1.26%)
Oct 18, 2012 34.77 34.88 34.50 34.79 261,446 +0.02(+0.06%)
Oct 17, 2012 34.33 35.46 34.02 34.77 684,487 +0.46(+1.34%)
Oct 16, 2012 34.64 34.64 33.70 34.31 503,221 -0.20(-0.58%)
Oct 15, 2012 32.88 34.91 32.80 34.51 754,758 +1.19(+3.57%)
Oct 12, 2012 34.83 34.83 32.89 33.32 597,628 -1.18(-3.42%)
Oct 11, 2012 35.01 35.29 34.36 34.50 267,280 -0.28(-0.81%)
Oct 10, 2012 35.95 36.06 34.62 34.78 445,937 -1.22(-3.39%)
Oct 09, 2012 36.61 36.80 35.87 36.00 505,221 -0.53(-1.45%)
Oct 08, 2012 36.60 36.66 35.97 36.53 251,337 -0.47(-1.27%)
Oct 05, 2012 37.20 37.45 36.50 37.00 449,418 -0.15(-0.40%)
Oct 04, 2012 36.70 37.20 36.70 37.15 145,658 +0.12(+0.32%)
Oct 03, 2012 36.53 37.68 36.52 37.03 283,021 +0.53(+1.45%)
Oct 02, 2012 36.07 36.75 35.59 36.50 586,650 +0.02(+0.05%)
Oct 01, 2012 37.98 38.14 34.62 36.48 903,815 -2.20(-5.69%)
Sep 28, 2012 39.99 39.99 36.16 38.68 1,582,523 -1.36(-3.40%)
Sep 27, 2012 38.40 40.33 38.40 40.04 478,750 +1.96(+5.15%)
Sep 26, 2012 39.85 39.85 36.77 38.08 853,831 -1.91(-4.78%)
Sep 25, 2012 40.90 41.77 39.61 39.99 605,401 -0.38(-0.94%)
Sep 24, 2012 39.90 40.70 38.58 40.37 378,688 +0.74(+1.87%)
Sep 21, 2012 38.48 39.83 38.10 39.63 353,590 +1.63(+4.29%)
Sep 20, 2012 38.50 38.63 37.18 38.00 739,402 -0.65(-1.68%)
Sep 19, 2012 36.88 38.73 36.84 38.65 406,231 +1.85(+5.03%)
Sep 18, 2012 38.65 38.65 36.38 36.80 677,909 -1.39(-3.64%)
Sep 17, 2012 39.00 39.77 38.03 38.19 812,252 -0.87(-2.23%)
Sep 14, 2012 37.88 39.33 37.72 39.06 724,049 +1.55(+4.13%)
Sep 13, 2012 35.13 38.32 34.71 37.51 460,311 +2.46(+7.02%)
Sep 12, 2012 33.54 35.44 33.26 35.05 350,491 +2.04(+6.18%)
Sep 11, 2012 34.80 35.17 32.84 33.01 288,458 -1.38(-4.01%)
Sep 10, 2012 37.00 37.00 34.24 34.39 457,263 -2.16(-5.91%)
Sep 07, 2012 36.50 37.31 35.62 36.55 410,974 +0.49(+1.36%)
Sep 06, 2012 34.20 36.08 34.11 36.06 396,188 +1.87(+5.47%)
Sep 05, 2012 33.66 34.33 33.01 34.19 331,630 +0.52(+1.54%)
Sep 04, 2012 31.11 33.84 31.11 33.67 332,776 +2.57(+8.26%)
Aug 31, 2012 30.24 31.50 29.92 31.10 285,934 +1.32(+4.43%)
Aug 30, 2012 29.24 31.00 29.03 29.78 186,469 +0.29(+0.98%)
Aug 29, 2012 29.39 29.79 29.25 29.49 116,549 +0.22(+0.75%)
Aug 27, 2012 29.70 31.31 29.13 29.27 259,951 -0.43(-1.45%)
Aug 24, 2012 28.79 29.94 28.79 29.70 145,544 +0.67(+2.31%)
Aug 23, 2012 29.93 30.67 28.81 29.03 292,194 -0.82(-2.75%)
Aug 22, 2012 30.27 30.52 29.83 29.85 617,755 -0.41(-1.35%)
Aug 21, 2012 30.19 30.61 29.95 30.26 196,645 +0.37(+1.24%)
Aug 20, 2012 29.55 29.95 29.55 29.89 277,662 +0.29(+0.98%)
Aug 17, 2012 30.00 30.04 29.44 29.60 389,247 -0.15(-0.50%)
Aug 16, 2012 30.06 30.57 29.60 29.75 300,501 +0.07(+0.24%)
Aug 15, 2012 32.11 32.11 29.47 29.68 467,714 -2.60(-8.05%)
Aug 14, 2012 32.65 33.96 32.20 32.28 552,307 -0.15(-0.46%)
Aug 13, 2012 32.03 32.55 31.72 32.43 214,803 +0.78(+2.46%)
Aug 10, 2012 29.37 32.00 29.37 31.65 221,263 +2.14(+7.25%)
Aug 09, 2012 27.48 30.02 27.30 29.51 135,433 +1.94(+7.04%)
Aug 08, 2012 27.91 27.91 27.01 27.57 296,624 -0.43(-1.54%)
Aug 07, 2012 28.30 28.75 27.79 28.00 197,951 -0.02(-0.07%)
Aug 06, 2012 29.00 29.16 27.23 28.02 583,736 -0.65(-2.27%)
Aug 03, 2012 29.43 31.43 28.58 28.67 430,928 -0.41(-1.41%)
Aug 02, 2012 27.50 29.30 27.00 29.08 556,879 +1.37(+4.94%)
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.