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 (%)
Dec 31, 2018 182.92 183.27 176.80 178.05 1,655,400 -2.28(-1.26%)
Dec 28, 2018 179.61 184.09 175.68 180.33 2,442,100 +2.13(+1.20%)
Dec 27, 2018 166.87 178.24 166.50 178.20 2,937,447 +8.69(+5.13%)
Dec 26, 2018 159.68 169.67 159.68 169.51 3,050,740 +10.59(+6.66%)
Dec 24, 2018 159.02 163.81 158.00 158.92 896,400 -3.08(-1.90%)
Dec 21, 2018 170.02 170.49 160.44 162.00 2,799,600 -7.92(-4.66%)
Dec 20, 2018 171.84 174.81 160.00 169.92 3,197,349 -4.12(-2.37%)
Dec 19, 2018 174.64 181.14 171.13 174.04 2,139,863 +0.47(+0.27%)
Dec 18, 2018 173.42 175.62 170.72 173.57 1,682,504 +2.10(+1.22%)
Dec 17, 2018 180.01 180.01 170.52 171.47 2,315,690 -10.51(-5.78%)
Dec 14, 2018 184.54 187.62 181.46 181.98 1,663,400 -6.17(-3.28%)
Dec 13, 2018 189.40 190.76 185.35 188.15 1,443,744 +0.51(+0.27%)
Dec 12, 2018 187.00 191.35 185.96 187.64 2,289,169 +4.22(+2.30%)
Dec 11, 2018 189.16 189.19 181.72 183.42 1,940,452 -1.48(-0.80%)
Dec 10, 2018 181.00 187.77 181.00 184.90 1,567,336 +2.52(+1.38%)
Dec 07, 2018 186.94 189.67 179.25 182.38 1,749,100 -5.22(-2.78%)
Dec 06, 2018 175.39 187.80 174.00 187.60 2,678,288 +6.75(+3.73%)
Dec 04, 2018 185.59 188.68 178.22 180.85 2,544,500 -7.24(-3.85%)
Dec 03, 2018 192.05 192.16 184.60 188.09 2,401,405 +2.82(+1.52%)
Nov 30, 2018 179.64 186.27 178.52 185.27 3,144,500 +6.17(+3.45%)
Nov 29, 2018 176.24 181.81 175.35 179.10 1,742,964 +1.23(+0.69%)
Nov 28, 2018 171.25 178.36 170.41 177.87 3,112,095 +12.13(+7.32%)
Nov 27, 2018 164.60 166.76 162.11 165.74 1,490,550 -1.52(-0.91%)
Nov 26, 2018 164.09 168.27 160.71 167.26 1,721,284 +6.63(+4.13%)
Nov 23, 2018 156.57 161.74 156.50 160.63 577,500 +1.49(+0.94%)
Nov 21, 2018 159.14 159.14 159.14 0 +1.90(+1.21%)
Nov 20, 2018 148.99 161.28 147.63 157.24 4,097,862 +0.44(+0.28%)
Nov 19, 2018 169.56 169.85 156.09 156.80 3,163,344 -14.29(-8.35%)
Nov 16, 2018 170.73 173.88 169.25 171.09 1,109,200 -1.88(-1.09%)
Nov 15, 2018 166.67 173.55 166.63 172.97 1,590,802 +5.59(+3.34%)
Nov 14, 2018 171.26 172.67 166.85 167.38 1,440,927 -1.29(-0.76%)
Nov 13, 2018 174.35 174.87 167.08 168.67 2,144,228 -3.70(-2.15%)
Nov 12, 2018 175.20 176.99 166.52 172.37 2,615,659 -5.22(-2.94%)
Nov 09, 2018 184.23 184.23 173.91 177.59 2,205,900 -8.57(-4.60%)
Nov 08, 2018 190.00 191.58 185.18 186.16 1,784,452 -4.67(-2.45%)
Nov 07, 2018 182.35 194.04 180.78 190.83 2,980,471 +13.46(+7.59%)
Nov 06, 2018 179.50 182.48 176.26 177.37 1,184,909 -3.04(-1.69%)
Nov 05, 2018 178.98 180.73 176.71 180.41 1,368,184 +1.63(+0.91%)
Nov 02, 2018 184.87 186.35 178.36 178.78 1,527,000 -4.95(-2.69%)
Nov 01, 2018 181.03 184.31 177.06 183.73 1,538,486 +2.69(+1.49%)
Oct 31, 2018 174.31 185.12 174.31 181.04 4,013,052 +12.54(+7.44%)
Oct 30, 2018 160.00 169.00 157.60 168.50 3,131,224 +4.27(+2.60%)
Oct 29, 2018 172.09 173.50 160.66 164.23 2,537,611 -2.53(-1.52%)
Oct 26, 2018 164.24 172.16 162.43 166.76 3,125,200 -5.87(-3.40%)
Oct 25, 2018 173.40 175.00 162.18 172.63 5,153,491 +2.42(+1.42%)
Oct 24, 2018 181.78 183.78 169.65 170.21 3,792,490 -11.57(-6.36%)
Oct 23, 2018 174.20 184.66 172.85 181.78 3,024,379 +2.94(+1.64%)
Oct 22, 2018 178.91 180.95 174.38 178.84 2,720,877 +1.69(+0.95%)
Oct 19, 2018 186.46 187.65 176.66 177.15 2,259,900 -8.03(-4.34%)
Oct 18, 2018 189.14 191.54 182.02 185.18 2,237,644 -5.08(-2.67%)
Oct 17, 2018 193.11 193.19 188.43 190.26 1,910,278 -2.46(-1.28%)
Oct 16, 2018 185.21 193.35 184.66 192.72 2,794,834 +11.81(+6.53%)
Oct 15, 2018 184.16 184.25 179.62 180.91 1,462,728 -3.54(-1.92%)
Oct 12, 2018 182.32 188.07 180.29 184.45 2,940,100 +9.48(+5.42%)
Oct 11, 2018 172.85 178.21 172.14 174.97 3,509,233 +2.83(+1.64%)
Oct 10, 2018 180.45 180.83 171.81 172.14 3,540,293 -9.27(-5.11%)
Oct 09, 2018 179.90 187.29 179.11 181.41 2,397,938 +1.15(+0.64%)
Oct 08, 2018 184.39 185.81 177.27 180.26 2,625,527 -6.34(-3.40%)
Oct 05, 2018 187.11 190.12 181.65 186.60 2,244,900 -0.84(-0.45%)
Oct 04, 2018 195.49 195.50 184.62 187.44 3,488,858 -8.76(-4.46%)
Oct 03, 2018 194.28 198.31 192.26 196.20 1,582,345 +3.30(+1.71%)
Oct 02, 2018 195.72 195.97 192.33 192.90 1,316,997 -1.71(-0.88%)
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.