Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Servicenow Inc (NY: NOW )

744.78 +8.97 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 339.50 339.91 332.83 338.23 2,432,900 -3.39(-0.99%)
Jan 30, 2020 333.73 343.89 329.65 341.62 4,945,668 +28.69(+9.17%)
Jan 29, 2020 315.52 315.98 311.06 312.93 2,538,041 -1.12(-0.36%)
Jan 28, 2020 309.29 315.21 308.40 314.05 1,543,701 +6.42(+2.09%)
Jan 27, 2020 300.45 308.18 298.05 307.63 1,724,672 -1.76(-0.57%)
Jan 24, 2020 314.58 318.84 307.78 309.39 1,789,500 -2.07(-0.66%)
Jan 23, 2020 313.00 316.18 310.90 311.46 1,590,918 -1.39(-0.44%)
Jan 22, 2020 317.03 317.27 312.75 312.85 1,769,680 -0.13(-0.04%)
Jan 21, 2020 312.00 315.60 311.11 312.98 2,558,574 +0.46(+0.15%)
Jan 17, 2020 310.44 312.79 309.56 312.52 2,114,200 +2.50(+0.81%)
Jan 16, 2020 306.00 310.50 305.35 310.02 2,269,365 +5.15(+1.69%)
Jan 15, 2020 302.00 307.73 301.90 304.87 1,486,320 +3.37(+1.12%)
Jan 14, 2020 303.85 306.00 301.37 301.50 1,498,272 -2.35(-0.77%)
Jan 13, 2020 302.35 305.86 301.00 303.85 1,643,781 +4.97(+1.66%)
Jan 10, 2020 300.72 303.39 297.45 298.88 1,258,500 -0.43(-0.14%)
Jan 09, 2020 297.30 299.77 294.23 299.31 1,403,534 +3.66(+1.24%)
Jan 08, 2020 294.56 297.69 293.24 295.65 1,740,780 +2.74(+0.94%)
Jan 07, 2020 293.22 294.58 288.03 292.91 1,438,553 +0.04(+0.01%)
Jan 06, 2020 285.19 293.41 284.60 292.87 1,474,065 +1.77(+0.61%)
Jan 03, 2020 286.90 293.06 286.50 291.10 1,135,800 -0.14(-0.05%)
Jan 02, 2020 284.96 291.68 284.22 291.24 1,831,130 +8.92(+3.16%)
Dec 31, 2019 280.41 283.85 279.79 282.32 970,300 -0.49(-0.17%)
Dec 30, 2019 286.28 286.42 277.75 282.81 1,406,159 -4.07(-1.42%)
Dec 27, 2019 288.07 288.07 284.11 286.88 997,600 +0.68(+0.24%)
Dec 26, 2019 284.76 288.08 284.76 286.20 945,982 +2.00(+0.70%)
Dec 24, 2019 283.90 284.92 282.57 284.20 305,700 +0.89(+0.31%)
Dec 23, 2019 283.05 287.44 281.71 283.31 1,941,613 +0.68(+0.24%)
Dec 20, 2019 280.52 282.83 278.76 282.63 2,302,000 +4.15(+1.49%)
Dec 19, 2019 277.45 279.11 275.33 278.48 1,433,613 +1.03(+0.37%)
Dec 18, 2019 277.43 280.18 276.10 277.45 1,272,473 +1.31(+0.47%)
Dec 17, 2019 279.95 281.02 274.39 276.14 1,925,495 -5.65(-2.01%)
Dec 16, 2019 274.33 281.80 274.11 281.79 2,082,535 +8.81(+3.23%)
Dec 13, 2019 265.64 273.80 263.98 272.98 1,866,800 +7.33(+2.76%)
Dec 12, 2019 266.36 268.59 264.08 265.65 2,222,425 -1.65(-0.62%)
Dec 11, 2019 266.00 268.19 263.53 267.30 1,783,951 +0.52(+0.19%)
Dec 10, 2019 270.00 272.45 266.20 266.78 1,460,678 -2.92(-1.08%)
Dec 09, 2019 271.77 272.60 269.61 269.70 1,058,175 -2.34(-0.86%)
Dec 06, 2019 274.90 275.31 269.62 272.04 1,871,200 -1.09(-0.40%)
Dec 05, 2019 273.00 277.25 271.86 273.13 1,173,907 -0.67(-0.24%)
Dec 04, 2019 277.87 278.07 272.80 273.80 1,852,511 -5.21(-1.87%)
Dec 03, 2019 271.79 280.00 271.06 279.01 2,351,379 +1.66(+0.60%)
Dec 02, 2019 283.00 283.00 269.50 277.35 2,339,931 -5.69(-2.01%)
Nov 29, 2019 280.97 283.49 280.10 283.04 879,800 +1.76(+0.63%)
Nov 27, 2019 279.51 281.49 277.85 281.28 1,321,100 +2.28(+0.82%)
Nov 26, 2019 281.00 281.15 278.62 279.00 2,360,866 -0.75(-0.27%)
Nov 25, 2019 280.00 284.00 278.41 279.75 3,235,572 -0.23(-0.08%)
Nov 22, 2019 280.00 280.85 276.89 279.98 2,152,000 +0.86(+0.31%)
Nov 21, 2019 282.32 283.47 277.75 279.12 4,068,806 -3.88(-1.37%)
Nov 20, 2019 276.88 284.30 276.65 283.00 37,940,696 +5.26(+1.89%)
Nov 19, 2019 277.25 279.90 272.53 277.74 9,869,114 +11.43(+4.29%)
Nov 18, 2019 258.00 268.45 257.30 266.31 3,186,296 +6.35(+2.44%)
Nov 15, 2019 255.50 260.04 254.29 259.96 2,228,300 +6.11(+2.41%)
Nov 14, 2019 252.77 255.41 249.47 253.85 1,805,915 -0.09(-0.04%)
Nov 13, 2019 250.93 255.11 249.01 253.94 1,963,294 +1.41(+0.56%)
Nov 12, 2019 249.29 253.49 249.20 252.53 1,888,457 +3.98(+1.60%)
Nov 11, 2019 247.31 250.00 245.82 248.55 1,696,632 +0.10(+0.04%)
Nov 08, 2019 239.92 249.20 238.29 248.45 1,942,600 +7.56(+3.14%)
Nov 07, 2019 242.00 244.65 239.81 240.89 1,918,786 -0.46(-0.19%)
Nov 06, 2019 241.75 242.73 238.97 241.35 1,372,430 -0.51(-0.21%)
Nov 05, 2019 245.81 246.40 239.13 241.86 2,217,727 -3.94(-1.60%)
Nov 04, 2019 254.49 255.57 245.05 245.80 1,808,508 -7.23(-2.86%)
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.