Skip to main content

Servicenow Inc (NY: NOW )

764.42 +5.42 (+0.71%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 43.29 43.91 43.16 43.58 1,652,124 +0.37(+0.86%)
Jul 30, 2013 43.75 43.91 42.89 43.21 1,061,061 -0.54(-1.23%)
Jul 29, 2013 44.10 44.62 43.60 43.75 889,802 -0.39(-0.88%)
Jul 26, 2013 45.09 45.29 44.05 44.14 712,979 -1.24(-2.73%)
Jul 25, 2013 44.47 45.57 44.47 45.38 807,436 +0.84(+1.89%)
Jul 24, 2013 43.95 44.93 43.95 44.54 1,067,711 +1.02(+2.34%)
Jul 23, 2013 44.00 44.00 43.41 43.52 671,607 -0.31(-0.71%)
Jul 22, 2013 43.97 44.01 43.62 43.83 787,051 -0.06(-0.14%)
Jul 19, 2013 44.55 44.55 43.84 43.89 718,128 -0.95(-2.12%)
Jul 18, 2013 43.73 45.07 43.53 44.84 1,359,531 +1.00(+2.28%)
Jul 17, 2013 44.36 44.62 43.74 43.84 1,026,295 -0.15(-0.34%)
Jul 16, 2013 45.31 45.38 43.91 43.99 1,891,082 -1.27(-2.81%)
Jul 15, 2013 45.43 45.92 44.96 45.26 959,869 -0.20(-0.44%)
Jul 12, 2013 44.84 46.53 44.82 45.46 3,342,527 +1.03(+2.32%)
Jul 11, 2013 44.02 44.81 43.90 44.43 1,840,405 +0.96(+2.21%)
Jul 10, 2013 42.98 44.00 42.89 43.47 948,078 +0.18(+0.42%)
Jul 09, 2013 43.05 43.45 42.20 43.29 1,120,643 +0.42(+0.98%)
Jul 08, 2013 43.14 44.00 42.79 42.87 1,540,328 -0.44(-1.02%)
Jul 05, 2013 41.77 43.34 41.68 43.31 1,393,842 +1.57(+3.76%)
Jul 03, 2013 40.93 41.82 40.93 41.74 1,015,155 +0.53(+1.29%)
Jul 02, 2013 40.79 41.28 40.53 41.21 1,037,346 +0.42(+1.03%)
Jul 01, 2013 40.21 41.40 39.83 40.79 1,504,944 +0.40(+0.99%)
Jun 28, 2013 40.86 41.35 40.21 40.39 4,740,479 -0.50(-1.22%)
Jun 26, 2013 40.00 41.00 39.82 40.89 1,638,822 +1.29(+3.26%)
Jun 25, 2013 39.75 40.01 39.04 39.60 905,724 +0.17(+0.43%)
Jun 24, 2013 38.92 40.02 38.12 39.43 1,700,522 +0.19(+0.48%)
Jun 21, 2013 38.86 39.28 37.61 39.24 1,676,949 +0.91(+2.37%)
Jun 20, 2013 38.31 38.52 37.78 38.33 1,137,043 -0.36(-0.93%)
Jun 19, 2013 37.78 39.61 37.78 38.69 1,614,868 +1.02(+2.71%)
Jun 18, 2013 38.37 38.44 37.23 37.67 1,359,900 -0.37(-0.97%)
Jun 17, 2013 37.76 38.18 37.46 38.04 812,868 +0.79(+2.12%)
Jun 14, 2013 37.92 38.30 37.24 37.25 645,753 -0.68(-1.79%)
Jun 13, 2013 38.33 38.33 35.90 37.93 2,043,375 -0.44(-1.15%)
Jun 12, 2013 40.34 40.49 38.23 38.37 2,877,456 -1.58(-3.95%)
Jun 11, 2013 39.44 40.24 38.90 39.95 2,812,188 +0.30(+0.76%)
Jun 10, 2013 39.34 39.76 38.95 39.65 1,532,022 +0.49(+1.25%)
Jun 07, 2013 37.00 39.23 36.61 39.16 1,598,751 +2.42(+6.59%)
Jun 06, 2013 35.79 36.75 35.58 36.74 646,058 +0.83(+2.31%)
Jun 05, 2013 35.99 36.10 35.62 35.91 783,820 -0.18(-0.50%)
Jun 04, 2013 36.89 37.31 35.89 36.09 973,104 -0.66(-1.80%)
Jun 03, 2013 36.54 36.77 35.91 36.75 1,744,551 -0.01(-0.03%)
May 31, 2013 36.40 37.17 36.15 36.76 1,116,405 -0.01(-0.03%)
May 30, 2013 36.84 37.67 36.61 36.77 1,360,346 +0.05(+0.14%)
May 29, 2013 36.79 37.07 35.21 36.72 2,483,287 -0.59(-1.58%)
May 28, 2013 38.57 38.88 37.25 37.31 624,476 -0.50(-1.32%)
May 24, 2013 37.66 37.86 37.05 37.81 671,318 +0.16(+0.42%)
May 23, 2013 37.72 38.24 36.50 37.65 1,123,594 -0.77(-2.00%)
May 22, 2013 40.06 40.98 38.10 38.42 1,375,630 -1.62(-4.05%)
May 21, 2013 40.13 40.39 39.26 40.04 1,205,931 -0.27(-0.67%)
May 20, 2013 40.48 41.00 39.96 40.31 1,829,090 -0.08(-0.20%)
May 17, 2013 39.75 40.48 39.44 40.39 1,419,734 +0.49(+1.23%)
May 16, 2013 40.60 41.08 39.65 39.90 1,867,489 -0.63(-1.55%)
May 15, 2013 40.08 40.98 40.03 40.53 2,086,834 +1.06(+2.69%)
May 13, 2013 39.22 40.14 39.05 39.47 1,559,502 +0.48(+1.23%)
May 10, 2013 38.54 40.22 38.31 38.99 2,530,160 +0.14(+0.36%)
May 09, 2013 39.26 39.60 38.52 38.85 1,895,091 -0.73(-1.84%)
May 08, 2013 39.62 40.25 39.29 39.58 1,441,400 +0.06(+0.15%)
May 07, 2013 40.58 40.58 39.01 39.52 1,846,599 -0.88(-2.18%)
May 06, 2013 41.00 41.00 39.95 40.40 723,593 -0.55(-1.34%)
May 03, 2013 39.73 41.00 39.14 40.95 1,527,196 +1.81(+4.62%)
May 02, 2013 39.71 40.17 38.70 39.14 1,312,634 +0.34(+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.