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 (%)
Nov 30, 2017 120.98 123.71 120.15 123.00 1,551,069 +2.41(+2.00%)
Nov 29, 2017 125.86 126.73 120.36 120.59 2,708,457 -6.04(-4.77%)
Nov 28, 2017 127.03 127.03 125.30 126.63 1,105,534 -0.36(-0.28%)
Nov 27, 2017 128.50 128.76 126.54 126.99 832,408 -1.31(-1.02%)
Nov 24, 2017 128.08 128.80 128.00 128.30 506,163 +0.85(+0.67%)
Nov 22, 2017 127.92 128.87 127.29 127.45 530,295 -0.62(-0.48%)
Nov 21, 2017 128.18 130.05 127.83 128.07 1,756,489 +0.40(+0.31%)
Nov 20, 2017 127.53 129.48 127.48 127.67 999,419 +0.13(+0.10%)
Nov 17, 2017 125.84 127.63 125.41 127.54 1,124,372 +1.82(+1.45%)
Nov 16, 2017 123.57 126.37 123.51 125.72 1,150,506 +2.40(+1.95%)
Nov 15, 2017 123.46 124.90 122.01 123.32 622,400 -1.16(-0.93%)
Nov 14, 2017 124.86 125.20 123.73 124.48 954,194 -0.55(-0.44%)
Nov 13, 2017 124.60 125.23 123.44 125.03 893,788 -0.95(-0.75%)
Nov 10, 2017 125.15 126.30 125.05 125.98 958,477 +0.43(+0.34%)
Nov 09, 2017 127.40 127.40 124.10 125.55 909,722 -2.07(-1.62%)
Nov 08, 2017 124.42 127.95 124.30 127.62 1,639,849 +2.09(+1.66%)
Nov 07, 2017 125.00 125.84 123.74 125.53 1,031,121 +0.80(+0.64%)
Nov 06, 2017 125.50 125.99 124.43 124.73 777,384 -0.18(-0.14%)
Nov 03, 2017 124.25 125.45 123.15 124.91 1,150,983 +0.57(+0.46%)
Nov 02, 2017 123.92 125.00 122.66 124.34 864,887 -0.17(-0.14%)
Nov 01, 2017 127.20 127.50 123.20 124.51 1,137,486 -1.86(-1.47%)
Oct 31, 2017 125.11 126.80 124.77 126.37 1,457,465 +1.32(+1.06%)
Oct 30, 2017 125.28 125.85 123.94 125.05 1,131,986 -0.68(-0.54%)
Oct 27, 2017 126.00 126.78 122.91 125.73 2,629,704 -0.41(-0.33%)
Oct 26, 2017 119.98 127.34 118.50 126.14 4,291,458 +1.52(+1.22%)
Oct 25, 2017 126.72 127.75 124.28 124.62 3,198,949 -1.27(-1.01%)
Oct 24, 2017 124.49 126.28 123.27 125.89 2,054,244 +1.90(+1.53%)
Oct 23, 2017 128.99 129.56 123.40 123.99 1,846,821 -0.83(-0.66%)
Oct 20, 2017 121.40 124.87 120.85 124.82 1,792,967 +4.01(+3.32%)
Oct 19, 2017 120.48 120.86 118.96 120.81 1,066,391 +0.04(+0.03%)
Oct 18, 2017 123.21 123.58 120.67 120.77 1,133,956 -1.98(-1.61%)
Oct 17, 2017 121.54 122.80 121.00 122.75 1,084,230 +1.35(+1.11%)
Oct 16, 2017 122.25 122.67 121.36 121.40 834,751 -0.89(-0.73%)
Oct 13, 2017 122.88 123.13 121.71 122.29 826,495 +0.32(+0.26%)
Oct 12, 2017 120.42 122.42 120.42 121.97 1,441,039 +1.29(+1.07%)
Oct 11, 2017 120.86 121.07 119.27 120.68 812,180 -0.28(-0.23%)
Oct 10, 2017 121.88 122.03 120.14 120.96 788,117 -0.37(-0.30%)
Oct 09, 2017 122.00 122.45 120.86 121.33 1,131,721 -0.42(-0.34%)
Oct 06, 2017 118.73 121.76 118.55 121.75 1,285,979 +2.37(+1.99%)
Oct 05, 2017 118.31 119.47 117.10 119.38 951,926 +1.32(+1.12%)
Oct 04, 2017 118.15 118.26 116.63 118.06 660,171 +0.23(+0.20%)
Oct 03, 2017 116.80 118.29 116.44 117.83 726,796 +1.03(+0.88%)
Oct 02, 2017 117.65 118.46 116.22 116.80 1,511,746 -0.73(-0.62%)
Sep 29, 2017 116.81 117.79 116.20 117.53 1,145,653 +0.88(+0.75%)
Sep 28, 2017 115.19 116.72 114.71 116.65 1,045,157 +1.15(+1.00%)
Sep 27, 2017 112.49 116.58 112.43 115.50 1,771,381 +3.71(+3.32%)
Sep 26, 2017 112.88 112.95 110.17 111.79 1,529,694 -0.05(-0.04%)
Sep 25, 2017 115.80 115.85 111.41 111.84 1,333,119 -3.97(-3.43%)
Sep 22, 2017 114.76 116.14 114.68 115.81 630,566 +0.79(+0.69%)
Sep 21, 2017 115.29 115.64 113.93 115.02 857,464 -0.38(-0.33%)
Sep 20, 2017 116.42 116.75 114.20 115.40 1,086,247 -1.28(-1.10%)
Sep 19, 2017 116.85 116.97 115.94 116.68 1,238,666 +0.17(+0.15%)
Sep 18, 2017 116.63 117.66 115.96 116.51 1,127,750 +0.40(+0.34%)
Sep 15, 2017 116.49 116.84 114.76 116.11 1,001,619 +0.15(+0.13%)
Sep 14, 2017 115.50 116.72 114.50 115.96 1,593,455 -0.09(-0.08%)
Sep 13, 2017 116.17 116.89 115.69 116.05 1,025,337 -0.21(-0.18%)
Sep 12, 2017 117.94 118.17 115.14 116.26 1,323,661 -1.41(-1.20%)
Sep 11, 2017 117.71 118.63 117.40 117.67 1,690,338 +1.27(+1.09%)
Sep 08, 2017 117.62 118.62 116.38 116.40 1,246,884 -1.38(-1.17%)
Sep 07, 2017 115.33 118.64 115.33 117.78 1,587,992 +3.10(+2.70%)
Sep 06, 2017 116.39 116.70 114.08 114.68 1,111,709 -1.47(-1.27%)
Sep 05, 2017 115.58 116.40 114.41 116.15 1,027,196 +0.66(+0.57%)
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.