Skip to main content

Servicenow Inc (NY: NOW )

761.77 +2.77 (+0.36%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 61.40 62.34 61.40 61.96 1,521,547 +0.56(+0.91%)
Jun 27, 2014 61.51 62.51 60.65 61.40 4,465,733 -0.23(-0.37%)
Jun 26, 2014 61.78 62.18 60.83 61.63 1,235,869 -0.30(-0.48%)
Jun 25, 2014 60.89 62.02 60.60 61.93 885,292 +0.84(+1.38%)
Jun 24, 2014 60.94 62.81 60.94 61.09 1,353,394 -0.14(-0.23%)
Jun 23, 2014 60.07 61.30 59.52 61.23 1,542,678 +0.76(+1.26%)
Jun 20, 2014 60.20 60.52 59.09 60.47 1,214,393 +0.45(+0.75%)
Jun 19, 2014 60.75 60.75 59.21 60.02 1,036,719 -0.50(-0.83%)
Jun 18, 2014 60.26 60.71 59.25 60.52 1,265,935 +0.52(+0.87%)
Jun 17, 2014 59.76 60.43 58.87 60.00 1,787,343 +0.04(+0.07%)
Jun 16, 2014 58.96 60.12 58.36 59.96 1,629,869 +0.76(+1.28%)
Jun 13, 2014 57.56 59.21 56.96 59.20 1,869,062 +1.72(+2.99%)
Jun 12, 2014 57.23 58.90 56.24 57.48 2,378,429 -0.32(-0.55%)
Jun 11, 2014 55.63 57.85 55.22 57.80 1,757,290 +1.83(+3.27%)
Jun 10, 2014 55.88 56.85 54.95 55.97 1,235,054 -0.64(-1.13%)
Jun 06, 2014 54.07 56.99 53.91 56.61 3,493,424 +2.72(+5.05%)
Jun 05, 2014 51.43 53.98 50.79 53.89 2,883,476 +2.50(+4.86%)
Jun 04, 2014 50.10 51.42 49.28 51.39 1,398,711 +0.98(+1.94%)
Jun 03, 2014 49.90 50.75 48.67 50.41 2,854,196 +0.15(+0.30%)
Jun 02, 2014 52.33 52.34 49.46 50.26 3,030,776 -2.05(-3.92%)
May 30, 2014 54.06 54.36 51.51 52.31 2,385,137 -2.08(-3.82%)
May 29, 2014 53.98 54.78 53.52 54.39 1,646,607 +0.58(+1.08%)
May 28, 2014 54.21 54.38 52.13 53.81 3,027,946 -0.49(-0.90%)
May 27, 2014 52.75 54.45 52.60 54.30 3,130,311 +1.77(+3.37%)
May 23, 2014 50.50 52.53 52.53 52.53 2,624,200 +2.02(+4.00%)
May 22, 2014 48.43 50.63 48.00 50.51 987,363 +2.14(+4.42%)
May 21, 2014 48.63 49.43 47.70 48.37 1,192,490 -0.12(-0.25%)
May 20, 2014 48.40 49.26 47.01 48.49 1,660,116 +0.09(+0.19%)
May 19, 2014 47.18 48.93 46.80 48.40 1,605,413 +1.01(+2.13%)
May 16, 2014 48.00 48.11 46.34 47.39 2,116,772 -0.43(-0.90%)
May 15, 2014 47.19 48.04 45.96 47.82 2,179,199 +0.25(+0.53%)
May 14, 2014 47.17 48.75 46.81 47.57 1,195,631 +0.24(+0.51%)
May 13, 2014 48.28 49.00 47.31 47.33 1,920,061 -1.18(-2.43%)
May 12, 2014 46.83 48.94 46.08 48.51 2,208,741 +2.05(+4.41%)
May 09, 2014 46.50 47.53 45.87 46.46 2,414,659 -0.28(-0.60%)
May 08, 2014 46.49 48.17 45.67 46.74 3,065,195 -0.32(-0.68%)
May 07, 2014 49.64 49.74 45.53 47.06 6,095,405 -2.43(-4.91%)
May 06, 2014 52.24 52.74 49.46 49.49 2,199,713 -2.73(-5.23%)
May 05, 2014 50.56 52.24 49.82 52.22 2,522,528 +1.04(+2.03%)
May 02, 2014 50.73 51.94 49.32 51.18 2,653,418 +0.70(+1.39%)
May 01, 2014 49.25 53.04 49.02 50.48 3,002,249 +0.76(+1.53%)
Apr 30, 2014 49.15 50.10 47.84 49.72 3,084,015 +0.55(+1.12%)
Apr 29, 2014 46.40 50.42 46.40 49.17 4,074,124 +2.75(+5.92%)
Apr 28, 2014 47.60 49.08 44.17 46.42 5,747,366 -0.81(-1.72%)
Apr 25, 2014 49.59 49.86 47.04 47.23 4,431,647 -2.65(-5.31%)
Apr 24, 2014 54.70 54.70 45.07 49.88 10,440,327 -3.19(-6.01%)
Apr 23, 2014 55.09 55.15 52.52 53.07 3,236,154 -2.16(-3.91%)
Apr 22, 2014 53.47 55.33 53.16 55.23 2,329,320 +2.08(+3.91%)
Apr 21, 2014 52.10 53.37 51.30 53.15 1,806,867 -0.11(-0.21%)
Apr 17, 2014 53.15 53.26 53.26 53.26 1,716,100 -0.03(-0.06%)
Apr 16, 2014 52.12 53.51 50.95 53.29 3,210,096 +1.58(+3.06%)
Apr 15, 2014 49.94 51.99 48.63 51.71 2,536,679 +2.06(+4.15%)
Apr 14, 2014 50.12 51.14 48.80 49.65 2,127,197 -0.02(-0.04%)
Apr 11, 2014 49.91 50.84 49.10 49.67 2,564,341 -0.96(-1.90%)
Apr 10, 2014 54.74 54.76 49.84 50.63 4,069,416 -4.25(-7.74%)
Apr 09, 2014 52.03 55.00 51.15 54.88 4,493,648 +4.02(+7.90%)
Apr 08, 2014 51.21 52.19 50.26 50.86 8,369,260 -0.08(-0.16%)
Apr 07, 2014 51.75 52.68 49.21 50.94 4,168,419 -1.38(-2.64%)
Apr 04, 2014 55.50 55.80 51.87 52.32 5,890,275 -2.36(-4.32%)
Apr 03, 2014 61.08 61.33 53.77 54.68 5,283,760 -6.59(-10.76%)
Apr 02, 2014 63.23 63.96 60.50 61.27 1,637,196 -1.26(-2.02%)
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.