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 (%)
Oct 31, 2023 570.87 584.84 564.90 581.85 1,615,374 +13.31(+2.34%)
Oct 30, 2023 559.60 572.17 558.09 568.54 1,447,989 +14.53(+2.62%)
Oct 27, 2023 556.46 564.00 548.44 554.01 1,755,768 +3.06(+0.56%)
Oct 26, 2023 560.00 579.00 548.86 550.95 3,547,356 +20.78(+3.92%)
Oct 25, 2023 549.37 552.10 527.24 530.17 2,003,271 -24.22(-4.37%)
Oct 24, 2023 545.71 556.94 544.26 554.39 1,326,992 +13.01(+2.40%)
Oct 23, 2023 537.00 545.34 530.54 541.38 943,048 -1.13(-0.21%)
Oct 20, 2023 556.60 557.42 536.17 542.51 1,418,592 -17.47(-3.12%)
Oct 19, 2023 558.44 568.40 556.63 559.98 1,073,022 +9.30(+1.69%)
Oct 18, 2023 562.80 568.00 549.86 550.68 872,166 -17.79(-3.13%)
Oct 17, 2023 549.66 574.25 548.80 568.47 1,396,975 +16.84(+3.05%)
Oct 16, 2023 549.66 557.70 546.50 551.63 831,549 +1.97(+0.36%)
Oct 13, 2023 558.76 563.79 549.06 549.66 777,472 -10.49(-1.87%)
Oct 12, 2023 560.76 569.89 554.50 560.15 824,605 +1.48(+0.26%)
Oct 11, 2023 560.00 565.20 551.64 558.67 878,811 +0.37(+0.07%)
Oct 10, 2023 556.06 564.68 547.00 558.30 1,408,163 -6.13(-1.09%)
Oct 09, 2023 554.89 565.65 553.45 564.43 808,187 +3.71(+0.66%)
Oct 06, 2023 542.89 565.58 539.02 560.72 1,181,672 +13.55(+2.48%)
Oct 05, 2023 544.83 548.50 536.05 547.17 662,608 -1.47(-0.27%)
Oct 04, 2023 544.58 550.57 541.64 548.64 705,042 +7.40(+1.37%)
Oct 03, 2023 552.00 556.35 536.91 541.24 1,372,145 -13.99(-2.52%)
Oct 02, 2023 554.75 560.17 549.78 555.23 993,831 -3.73(-0.67%)
Sep 29, 2023 560.87 566.17 558.51 558.96 1,337,526 +5.44(+0.98%)
Sep 28, 2023 534.01 556.15 528.00 553.52 1,157,995 +7.14(+1.31%)
Sep 27, 2023 549.56 551.78 540.40 546.38 1,016,365 +1.75(+0.32%)
Sep 26, 2023 553.56 554.75 538.63 544.63 1,509,163 -14.85(-2.65%)
Sep 25, 2023 552.62 559.64 554.35 559.48 801,463 +5.39(+0.97%)
Sep 22, 2023 551.78 558.92 550.61 554.09 1,107,299 +4.56(+0.83%)
Sep 21, 2023 563.12 564.90 549.02 549.53 1,071,333 -21.02(-3.68%)
Sep 20, 2023 575.00 583.44 569.77 570.55 776,892 -1.78(-0.31%)
Sep 19, 2023 579.35 579.35 566.55 572.33 829,661 -6.18(-1.07%)
Sep 18, 2023 577.24 584.40 576.67 578.51 660,995 -1.07(-0.18%)
Sep 15, 2023 588.58 589.30 576.50 579.58 1,710,389 -10.53(-1.78%)
Sep 14, 2023 593.45 594.98 585.42 590.11 668,148 -1.27(-0.21%)
Sep 13, 2023 586.05 592.84 583.55 591.38 638,753 +2.54(+0.43%)
Sep 12, 2023 598.00 603.51 588.69 588.84 929,487 -17.10(-2.82%)
Sep 11, 2023 603.50 607.90 600.79 605.94 960,475 +5.87(+0.98%)
Sep 08, 2023 600.00 604.58 597.10 600.07 728,859 +0.75(+0.13%)
Sep 07, 2023 591.27 601.47 589.36 599.32 1,040,009 +0.81(+0.14%)
Sep 06, 2023 593.14 599.38 591.61 598.51 668,855 +1.35(+0.23%)
Sep 05, 2023 590.88 599.63 584.50 597.16 718,464 +6.28(+1.06%)
Sep 01, 2023 593.51 596.62 587.50 590.88 726,797 +2.05(+0.35%)
Aug 31, 2023 590.00 596.46 584.51 588.83 1,331,361 +0.59(+0.10%)
Aug 30, 2023 578.42 588.70 576.56 588.24 855,725 +9.37(+1.62%)
Aug 29, 2023 565.16 580.90 563.00 578.87 784,097 +10.56(+1.86%)
Aug 28, 2023 566.62 572.00 562.34 568.31 587,723 +4.66(+0.83%)
Aug 25, 2023 554.44 567.07 551.40 563.65 680,415 +14.11(+2.57%)
Aug 24, 2023 574.60 575.87 549.47 549.54 911,201 -18.46(-3.25%)
Aug 23, 2023 564.47 576.97 562.00 568.00 1,137,968 +6.18(+1.10%)
Aug 22, 2023 559.62 564.25 556.30 561.82 889,703 +7.12(+1.28%)
Aug 21, 2023 542.86 555.31 542.55 554.70 847,613 +13.20(+2.44%)
Aug 18, 2023 533.96 543.40 532.54 541.50 837,793 -2.14(-0.39%)
Aug 17, 2023 550.45 552.05 540.71 543.64 990,129 -5.86(-1.07%)
Aug 16, 2023 557.00 560.98 548.27 549.50 989,312 -10.10(-1.80%)
Aug 15, 2023 567.49 573.98 558.47 559.60 830,492 -6.61(-1.17%)
Aug 14, 2023 551.93 566.75 550.76 566.21 771,253 +8.77(+1.57%)
Aug 11, 2023 550.77 558.57 550.01 557.44 801,883 +2.44(+0.44%)
Aug 10, 2023 557.83 566.07 550.14 555.00 1,129,544 +4.67(+0.85%)
Aug 09, 2023 551.52 555.00 545.10 550.33 939,346 -2.50(-0.45%)
Aug 08, 2023 546.99 553.76 541.75 552.83 1,085,181 -2.06(-0.37%)
Aug 07, 2023 555.36 556.91 549.06 554.89 1,227,210 +3.26(+0.59%)
Aug 04, 2023 564.40 564.98 550.01 551.63 1,634,501 -8.77(-1.56%)
Aug 03, 2023 557.97 562.51 556.00 560.40 864,034 -2.77(-0.49%)
Aug 02, 2023 579.89 582.86 561.05 563.17 1,746,229 -27.22(-4.61%)
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.