Skip to main content

Servicenow Inc (NY: NOW )

762.40 +3.40 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 59.78 61.13 61.13 61.13 1,669,900 +1.60(+2.69%)
Aug 28, 2014 60.00 60.00 59.36 59.53 884,704 -0.55(-0.92%)
Aug 27, 2014 60.11 60.67 59.56 60.08 1,346,256 +0.35(+0.59%)
Aug 26, 2014 58.88 59.99 58.22 59.73 1,039,000 +0.91(+1.55%)
Aug 25, 2014 60.00 60.00 58.47 58.82 994,297 -0.80(-1.34%)
Aug 22, 2014 56.97 60.40 56.69 59.62 2,087,456 +2.72(+4.78%)
Aug 21, 2014 57.64 57.93 56.57 56.90 833,457 -0.63(-1.10%)
Aug 20, 2014 57.81 58.52 57.14 57.53 1,246,232 -0.18(-0.31%)
Aug 19, 2014 56.14 57.78 56.14 57.71 1,740,805 +1.71(+3.05%)
Aug 18, 2014 55.35 56.10 55.22 56.00 1,456,196 +1.30(+2.38%)
Aug 15, 2014 55.10 55.44 54.11 54.70 937,433 -0.19(-0.35%)
Aug 14, 2014 55.41 55.47 54.56 54.89 725,811 -0.42(-0.76%)
Aug 13, 2014 55.00 55.39 54.59 55.31 1,439,353 +0.70(+1.28%)
Aug 12, 2014 56.00 56.27 54.35 54.61 928,365 -1.38(-2.46%)
Aug 11, 2014 55.41 56.07 54.89 55.99 801,749 +0.99(+1.80%)
Aug 08, 2014 55.77 55.77 54.51 55.00 1,057,876 -0.36(-0.65%)
Aug 07, 2014 55.77 56.16 54.89 55.36 1,035,978 -0.01(-0.02%)
Aug 06, 2014 56.04 56.69 55.19 55.37 1,617,547 -1.26(-2.22%)
Aug 05, 2014 57.06 58.11 56.42 56.63 1,166,539 -1.08(-1.87%)
Aug 04, 2014 56.83 57.93 56.47 57.71 1,195,967 +1.04(+1.84%)
Aug 01, 2014 58.35 59.05 56.03 56.67 1,959,752 -2.13(-3.62%)
Jul 31, 2014 57.37 61.45 57.06 58.80 2,997,902 -3.84(-6.13%)
Jul 30, 2014 60.00 63.17 59.72 62.64 3,375,190 +2.94(+4.92%)
Jul 29, 2014 58.27 59.85 57.88 59.70 1,222,178 +1.37(+2.35%)
Jul 28, 2014 59.56 59.97 57.65 58.33 2,003,642 -1.40(-2.34%)
Jul 25, 2014 59.02 59.98 58.52 59.73 654,031 +0.30(+0.50%)
Jul 24, 2014 58.37 59.62 58.12 59.43 1,168,671 +1.20(+2.06%)
Jul 23, 2014 59.08 59.17 57.87 58.23 976,316 -0.32(-0.55%)
Jul 22, 2014 59.28 60.31 58.36 58.55 1,358,242 -0.33(-0.56%)
Jul 21, 2014 57.03 59.04 56.69 58.88 1,508,486 +1.36(+2.36%)
Jul 18, 2014 56.94 58.41 56.85 57.52 1,457,973 +0.91(+1.61%)
Jul 17, 2014 55.95 57.22 55.95 56.61 2,246,734 +0.29(+0.51%)
Jul 16, 2014 56.65 57.16 55.62 56.32 1,174,742 +0.30(+0.54%)
Jul 15, 2014 57.67 58.15 55.77 56.02 1,432,765 -1.53(-2.66%)
Jul 14, 2014 57.72 59.00 57.08 57.55 1,067,819 +0.53(+0.93%)
Jul 11, 2014 57.59 58.02 56.29 57.02 1,025,836 -0.48(-0.83%)
Jul 10, 2014 55.68 58.30 54.12 57.50 1,505,465 +0.86(+1.52%)
Jul 09, 2014 56.17 56.88 55.31 56.64 1,249,415 +0.76(+1.36%)
Jul 08, 2014 59.64 59.73 55.52 55.88 3,228,666 -4.05(-6.76%)
Jul 07, 2014 61.33 61.71 59.67 59.93 1,300,391 -1.67(-2.71%)
Jul 03, 2014 62.33 61.60 61.60 61.60 598,100 -0.52(-0.84%)
Jul 02, 2014 63.17 63.48 61.70 62.12 1,193,116 -1.46(-2.30%)
Jul 01, 2014 62.36 64.61 62.19 63.58 2,406,080 +1.62(+2.61%)
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%)
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.