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 (%)
Nov 28, 2014 62.67 64.66 62.00 63.96 478,477 -0.01(-0.02%)
Nov 26, 2014 63.02 63.97 63.97 63.97 830,200 +0.99(+1.57%)
Nov 25, 2014 63.90 63.98 62.76 62.98 848,932 -0.99(-1.55%)
Nov 24, 2014 64.36 64.57 63.51 63.97 924,979 -0.01(-0.02%)
Nov 21, 2014 65.06 65.75 63.74 63.98 924,079 -0.15(-0.23%)
Nov 20, 2014 63.28 64.60 62.69 64.13 1,194,882 +0.41(+0.64%)
Nov 19, 2014 64.94 65.07 62.69 63.72 802,579 -1.26(-1.94%)
Nov 18, 2014 65.21 65.98 64.62 64.98 919,149 -0.34(-0.52%)
Nov 17, 2014 67.01 67.40 64.37 65.32 1,129,535 -2.19(-3.24%)
Nov 14, 2014 66.77 67.61 66.51 67.51 614,362 +0.54(+0.81%)
Nov 13, 2014 67.62 68.26 66.51 66.97 773,109 -0.71(-1.05%)
Nov 12, 2014 67.77 68.64 67.35 67.68 1,247,630 -0.47(-0.69%)
Nov 11, 2014 68.62 69.00 67.94 68.15 807,669 -0.76(-1.10%)
Nov 10, 2014 67.40 69.34 67.09 68.91 1,335,740 +1.12(+1.65%)
Nov 07, 2014 66.66 68.28 66.12 67.79 771,728 +0.94(+1.41%)
Nov 06, 2014 65.69 67.51 65.62 66.85 1,408,968 +1.30(+1.98%)
Nov 05, 2014 67.15 67.24 65.24 65.55 922,001 -1.33(-1.99%)
Nov 04, 2014 66.13 67.08 65.96 66.88 838,997 +0.67(+1.01%)
Nov 03, 2014 67.44 67.99 66.01 66.21 1,289,813 -1.72(-2.53%)
Oct 31, 2014 67.46 69.87 67.19 67.93 1,712,333 +1.51(+2.27%)
Oct 30, 2014 64.69 66.94 63.86 66.42 1,119,991 +1.39(+2.14%)
Oct 29, 2014 66.84 66.97 64.95 65.03 1,240,554 -1.94(-2.90%)
Oct 28, 2014 64.49 67.15 64.21 66.97 1,629,132 +2.88(+4.49%)
Oct 27, 2014 65.14 65.45 63.97 64.09 1,145,486 -1.36(-2.08%)
Oct 24, 2014 63.90 66.49 63.70 65.45 2,327,166 +0.91(+1.41%)
Oct 23, 2014 59.75 65.48 59.52 64.54 5,352,417 +6.47(+11.14%)
Oct 22, 2014 60.48 60.67 57.87 58.07 1,798,790 -2.41(-3.98%)
Oct 21, 2014 59.62 61.30 59.54 60.48 1,519,183 +1.20(+2.02%)
Oct 20, 2014 60.23 60.26 58.93 59.28 1,046,322 -1.10(-1.82%)
Oct 17, 2014 58.21 61.10 57.75 60.38 1,557,231 +3.13(+5.47%)
Oct 16, 2014 55.87 58.20 55.56 57.25 1,208,872 -0.15(-0.26%)
Oct 15, 2014 55.04 57.97 54.05 57.40 1,269,597 +1.37(+2.45%)
Oct 14, 2014 54.93 56.48 54.13 56.03 1,943,066 +1.83(+3.38%)
Oct 13, 2014 56.83 57.52 54.11 54.20 1,941,068 -2.27(-4.02%)
Oct 10, 2014 57.91 58.66 56.47 56.47 1,019,894 -1.89(-3.24%)
Oct 09, 2014 59.28 60.80 58.34 58.36 1,275,670 -1.00(-1.68%)
Oct 08, 2014 57.99 59.51 56.30 59.36 801,660 +1.54(+2.66%)
Oct 07, 2014 60.05 60.05 57.72 57.82 713,632 -2.71(-4.48%)
Oct 06, 2014 60.25 61.89 59.96 60.53 1,109,561 +0.24(+0.40%)
Oct 03, 2014 58.25 60.38 58.21 60.29 1,001,882 +2.37(+4.09%)
Oct 02, 2014 57.44 58.09 55.80 57.92 875,111 +0.62(+1.08%)
Oct 01, 2014 58.49 58.49 56.60 57.30 1,079,011 -1.48(-2.52%)
Sep 30, 2014 59.86 60.22 58.17 58.78 1,109,813 -1.01(-1.69%)
Sep 29, 2014 58.90 59.80 58.74 59.79 530,798 +0.23(+0.39%)
Sep 26, 2014 58.43 59.79 58.31 59.56 614,732 +1.16(+1.99%)
Sep 25, 2014 59.96 60.15 58.25 58.40 933,357 -1.67(-2.78%)
Sep 24, 2014 59.17 60.36 58.88 60.07 874,527 +0.90(+1.52%)
Sep 23, 2014 60.23 60.68 59.16 59.17 1,230,872 -1.43(-2.36%)
Sep 22, 2014 61.96 61.96 60.11 60.60 866,771 -1.74(-2.79%)
Sep 19, 2014 61.76 63.67 61.64 62.34 3,001,285 +1.03(+1.68%)
Sep 18, 2014 61.02 61.45 60.23 61.31 853,390 +0.30(+0.49%)
Sep 17, 2014 59.80 61.47 59.69 61.01 1,417,935 +1.10(+1.84%)
Sep 16, 2014 58.46 60.26 58.20 59.91 1,523,292 +0.93(+1.58%)
Sep 15, 2014 62.43 61.61 57.89 58.98 1,442,334 -2.63(-4.27%)
Sep 12, 2014 63.15 63.16 61.14 61.61 1,459,768 -1.75(-2.76%)
Sep 11, 2014 62.25 63.39 61.63 63.36 1,506,014 +0.88(+1.41%)
Sep 10, 2014 62.20 62.66 61.47 62.48 1,483,282 +0.25(+0.40%)
Sep 09, 2014 63.84 63.97 61.96 62.23 1,199,914 -2.08(-3.23%)
Sep 08, 2014 62.75 64.98 62.72 64.31 1,961,649 +1.84(+2.95%)
Sep 05, 2014 61.21 62.68 60.68 62.47 883,329 +1.21(+1.98%)
Sep 04, 2014 62.80 62.80 60.89 61.26 1,121,414 -1.48(-2.36%)
Sep 03, 2014 63.32 63.75 62.26 62.74 1,521,701 -0.11(-0.18%)
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.