Servicenow Inc (NY: NOW )

507.74 USD -7.26 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 259.31 265.44 257.50 261.93 1,219,300 -0.67(-0.26%)
May 30, 2019 265.41 265.41 261.21 262.60 1,303,763 -1.59(-0.60%)
May 29, 2019 263.90 268.32 262.05 264.19 1,106,986 -2.46(-0.92%)
May 28, 2019 269.08 272.12 264.73 266.65 1,415,591 -2.30(-0.86%)
May 24, 2019 266.75 269.43 265.05 268.95 1,181,700 +4.16(+1.57%)
May 23, 2019 270.06 270.87 263.88 264.79 1,436,988 -8.60(-3.15%)
May 22, 2019 270.07 276.50 269.83 273.39 775,657 +2.18(+0.80%)
May 21, 2019 269.71 273.00 267.75 271.21 1,078,826 +6.13(+2.31%)
May 20, 2019 266.96 270.50 263.54 265.08 2,413,954 -7.91(-2.90%)
May 17, 2019 275.71 277.32 271.62 272.99 1,721,800 -4.97(-1.79%)
May 16, 2019 275.00 281.74 274.21 277.96 4,212,928 +4.00(+1.46%)
May 15, 2019 270.00 276.42 269.54 273.96 1,283,795 +1.89(+0.69%)
May 14, 2019 263.22 272.93 263.22 272.07 2,046,856 +11.95(+4.59%)
May 13, 2019 266.88 271.16 259.27 260.12 2,775,999 -14.78(-5.38%)
May 10, 2019 268.50 275.20 266.50 274.90 1,754,400 +4.41(+1.63%)
May 09, 2019 262.35 271.80 260.28 270.49 1,709,811 +4.51(+1.70%)
May 08, 2019 264.00 268.39 260.83 265.98 1,262,887 +1.17(+0.44%)
May 07, 2019 267.00 268.90 260.05 264.81 1,565,331 -4.94(-1.83%)
May 06, 2019 260.50 270.97 257.50 269.75 1,255,370 +1.23(+0.46%)
May 03, 2019 265.68 269.31 264.26 268.52 1,653,000 +5.85(+2.23%)
May 02, 2019 264.86 269.99 260.35 262.67 3,211,680 -7.73(-2.86%)
May 01, 2019 273.16 273.16 268.31 270.40 1,527,945 -1.11(-0.41%)
Apr 30, 2019 271.00 273.82 268.73 271.51 1,522,714 -0.18(-0.07%)
Apr 29, 2019 267.10 273.47 267.10 271.69 2,026,169 +4.61(+1.73%)
Apr 26, 2019 260.00 267.83 257.09 267.08 2,216,600 +6.39(+2.45%)
Apr 25, 2019 261.02 269.27 258.18 260.69 4,776,303 +17.99(+7.41%)
Apr 24, 2019 245.00 245.38 241.05 242.70 2,702,188 -0.85(-0.35%)
Apr 23, 2019 243.25 247.34 241.10 243.55 2,057,971 +0.91(+0.38%)
Apr 22, 2019 236.02 243.57 236.00 242.64 1,251,302 +5.24(+2.21%)
Apr 18, 2019 234.40 238.92 232.14 237.40 2,936,800 +1.17(+0.50%)
Apr 17, 2019 241.72 242.00 234.32 236.23 2,485,469 -3.58(-1.49%)
Apr 16, 2019 245.89 246.12 238.85 239.81 1,130,781 -3.98(-1.63%)
Apr 15, 2019 244.07 246.40 242.44 243.79 1,298,992 -0.51(-0.21%)
Apr 12, 2019 247.00 247.74 243.74 244.30 997,400 -1.47(-0.60%)
Apr 11, 2019 243.64 246.19 242.11 245.77 1,042,700 +2.11(+0.87%)
Apr 10, 2019 240.50 245.58 240.02 243.66 1,241,429 +4.90(+2.05%)
Apr 09, 2019 235.13 240.28 235.13 238.76 1,360,800 +1.55(+0.65%)
Apr 08, 2019 236.40 239.38 233.51 237.21 1,447,973 +0.23(+0.10%)
Apr 05, 2019 238.64 240.09 235.26 236.98 1,177,100 -0.05(-0.02%)
Apr 04, 2019 246.35 246.39 230.14 237.03 2,942,390 -10.11(-4.09%)
Apr 03, 2019 248.90 248.90 244.29 247.14 1,046,588 +0.32(+0.13%)
Apr 02, 2019 245.75 247.02 242.80 246.82 1,480,318 +1.09(+0.44%)
Apr 01, 2019 249.99 250.35 243.80 245.73 1,813,393 -0.76(-0.31%)
Mar 29, 2019 246.50 247.13 243.36 246.49 1,389,900 +3.16(+1.30%)
Mar 28, 2019 243.73 245.85 240.73 243.33 1,169,154 +1.96(+0.81%)
Mar 27, 2019 244.82 244.82 235.60 241.37 1,578,770 -3.63(-1.48%)
Mar 26, 2019 245.04 247.24 243.20 245.00 1,351,129 +3.30(+1.37%)
Mar 25, 2019 238.79 243.01 236.62 241.70 1,553,187 +0.49(+0.20%)
Mar 22, 2019 249.00 250.50 241.07 241.21 2,014,900 -9.74(-3.88%)
Mar 21, 2019 243.72 251.65 243.72 250.95 1,532,067 +6.36(+2.60%)
Mar 20, 2019 243.00 247.28 239.80 244.59 1,210,830 +2.63(+1.09%)
Mar 19, 2019 242.26 244.13 240.35 241.96 2,191,291 +0.98(+0.41%)
Mar 18, 2019 242.53 245.96 240.14 240.98 2,156,633 -0.91(-0.38%)
Mar 15, 2019 241.37 243.24 240.20 241.89 2,053,700 +0.30(+0.12%)
Mar 14, 2019 244.05 244.63 241.30 241.59 1,946,806 +1.20(+0.50%)
Mar 13, 2019 240.56 243.42 239.55 240.39 1,885,543 +1.68(+0.70%)
Mar 12, 2019 240.15 241.02 236.78 238.71 1,693,684 -1.15(-0.48%)
Mar 11, 2019 235.51 240.09 235.13 239.86 1,991,893 +5.91(+2.53%)
Mar 08, 2019 229.30 234.03 226.71 233.95 1,527,500 +0.58(+0.25%)
Mar 07, 2019 232.37 236.82 231.11 233.37 1,577,382 +0.26(+0.11%)
Mar 06, 2019 235.45 237.45 231.79 233.11 1,214,666 -2.89(-1.22%)
Mar 05, 2019 237.57 237.57 232.03 236.00 1,894,108 -0.97(-0.41%)
Mar 04, 2019 244.60 245.33 228.67 236.97 4,415,414 -6.55(-2.69%)
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.