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 (%)
May 31, 2016 70.58 71.69 70.27 71.63 2,295,437 +0.90(+1.27%)
May 27, 2016 69.91 70.73 70.73 70.73 1,349,700 +0.68(+0.97%)
May 26, 2016 70.71 71.06 69.94 70.05 1,171,832 -0.71(-1.00%)
May 25, 2016 71.35 71.50 70.63 70.76 1,116,040 -0.22(-0.31%)
May 24, 2016 70.54 71.81 70.09 70.98 1,502,533 +0.75(+1.07%)
May 23, 2016 69.57 71.13 69.39 70.23 1,180,892 +0.23(+0.33%)
May 20, 2016 70.38 70.77 68.08 70.00 2,883,189 +0.25(+0.36%)
May 19, 2016 71.00 72.00 69.61 69.75 1,920,294 -0.28(-0.40%)
May 18, 2016 69.59 71.05 69.23 70.03 1,006,536 +0.53(+0.76%)
May 17, 2016 70.17 70.51 68.96 69.50 1,180,227 -0.80(-1.14%)
May 16, 2016 67.56 70.45 67.29 70.30 1,943,974 +2.86(+4.24%)
May 13, 2016 67.26 68.38 66.84 67.44 1,471,593 -0.03(-0.04%)
May 12, 2016 69.29 69.58 67.20 67.47 1,688,445 -1.17(-1.70%)
May 11, 2016 68.51 70.12 68.42 68.64 1,560,243 +0.11(+0.16%)
May 10, 2016 67.44 68.70 67.18 68.53 1,400,922 +1.10(+1.63%)
May 09, 2016 66.85 68.30 66.80 67.43 918,834 +0.15(+0.22%)
May 06, 2016 67.05 67.74 65.83 67.28 1,612,833 -0.51(-0.75%)
May 05, 2016 68.07 68.63 67.27 67.79 1,510,283 +0.18(+0.27%)
May 04, 2016 69.48 69.83 67.52 67.61 1,703,223 -2.23(-3.19%)
May 03, 2016 70.84 71.09 69.14 69.84 1,597,993 -2.18(-3.03%)
May 02, 2016 71.45 72.10 70.86 72.02 1,156,639 +0.54(+0.76%)
Apr 29, 2016 71.34 72.13 70.17 71.48 1,780,051 +0.11(+0.15%)
Apr 28, 2016 73.12 73.64 71.12 71.37 1,414,001 -1.78(-2.43%)
Apr 27, 2016 72.25 73.81 72.25 73.15 1,523,076 +0.49(+0.67%)
Apr 26, 2016 73.42 73.49 72.07 72.66 1,409,279 -0.75(-1.02%)
Apr 25, 2016 73.35 74.57 73.00 73.41 2,525,077 +0.30(+0.41%)
Apr 22, 2016 73.44 73.75 71.80 73.11 3,253,622 -1.16(-1.56%)
Apr 21, 2016 74.77 76.84 73.21 74.27 8,395,167 +9.16(+14.07%)
Apr 20, 2016 64.18 65.50 63.88 65.11 2,802,219 +1.44(+2.26%)
Apr 19, 2016 64.47 64.74 62.55 63.67 2,091,683 -0.80(-1.24%)
Apr 18, 2016 63.20 64.90 63.02 64.47 2,259,238 +1.19(+1.88%)
Apr 15, 2016 63.18 63.42 62.46 63.28 1,188,625 +0.28(+0.44%)
Apr 14, 2016 63.08 63.50 61.90 63.00 3,443,582 -0.77(-1.21%)
Apr 13, 2016 62.47 63.93 61.43 63.77 1,775,642 +2.02(+3.27%)
Apr 12, 2016 62.99 63.32 61.55 61.75 2,461,802 -1.56(-2.46%)
Apr 11, 2016 64.87 65.33 63.18 63.31 1,348,227 -1.19(-1.84%)
Apr 08, 2016 64.36 65.03 63.79 64.50 1,236,110 +0.48(+0.75%)
Apr 07, 2016 63.59 64.82 63.32 64.02 1,302,291 +0.18(+0.28%)
Apr 06, 2016 63.74 64.11 62.91 63.84 1,775,709 +0.19(+0.30%)
Apr 05, 2016 63.47 64.41 63.11 63.65 1,670,900 -0.63(-0.98%)
Apr 04, 2016 62.07 64.37 61.96 64.28 2,272,130 +2.25(+3.63%)
Apr 01, 2016 61.13 62.25 60.05 62.03 1,536,951 +0.85(+1.39%)
Mar 31, 2016 60.90 61.41 59.93 61.18 2,388,317 +0.11(+0.18%)
Mar 30, 2016 61.50 62.43 61.02 61.07 1,661,909 -0.07(-0.11%)
Mar 29, 2016 60.24 61.37 59.93 61.14 1,557,474 +0.80(+1.33%)
Mar 28, 2016 61.64 61.67 59.77 60.34 1,616,840 -1.35(-2.19%)
Mar 24, 2016 61.53 61.69 61.69 61.69 1,052,200 -0.56(-0.90%)
Mar 23, 2016 62.20 63.12 61.99 62.25 2,035,886 -0.07(-0.11%)
Mar 22, 2016 60.42 62.82 60.25 62.32 1,623,040 +1.27(+2.08%)
Mar 21, 2016 60.25 61.32 59.91 61.05 1,377,751 +0.90(+1.50%)
Mar 18, 2016 61.05 61.34 59.94 60.15 2,735,886 -0.65(-1.07%)
Mar 17, 2016 62.33 62.76 60.15 60.80 2,468,105 -1.57(-2.52%)
Mar 16, 2016 61.35 62.64 60.97 62.37 1,193,106 +0.72(+1.17%)
Mar 15, 2016 61.89 62.07 60.75 61.65 1,523,265 -0.70(-1.12%)
Mar 14, 2016 62.84 63.11 61.86 62.35 1,795,573 -1.00(-1.58%)
Mar 11, 2016 61.10 63.67 60.94 63.35 2,121,435 +2.63(+4.33%)
Mar 10, 2016 61.40 62.32 59.76 60.72 2,295,696 +0.23(+0.38%)
Mar 09, 2016 60.54 60.55 59.25 60.49 2,225,627 +0.15(+0.25%)
Mar 08, 2016 58.41 61.05 58.15 60.34 3,140,083 +2.12(+3.64%)
Mar 07, 2016 57.99 58.80 56.58 58.22 1,393,689 -0.28(-0.48%)
Mar 04, 2016 58.87 59.56 58.13 58.50 1,906,091 +0.14(+0.24%)
Mar 03, 2016 57.36 58.40 56.74 58.36 2,307,961 +0.70(+1.21%)
Mar 02, 2016 57.50 58.11 56.62 57.66 2,063,739 -0.19(-0.33%)
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.