Skip to main content

Servicenow Inc (NY: NOW )

764.29 +5.29 (+0.70%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 36.40 37.17 36.15 36.76 1,116,405 -0.01(-0.03%)
May 30, 2013 36.84 37.67 36.61 36.77 1,360,346 +0.05(+0.14%)
May 29, 2013 36.79 37.07 35.21 36.72 2,483,287 -0.59(-1.58%)
May 28, 2013 38.57 38.88 37.25 37.31 624,476 -0.50(-1.32%)
May 24, 2013 37.66 37.86 37.05 37.81 671,318 +0.16(+0.42%)
May 23, 2013 37.72 38.24 36.50 37.65 1,123,594 -0.77(-2.00%)
May 22, 2013 40.06 40.98 38.10 38.42 1,375,630 -1.62(-4.05%)
May 21, 2013 40.13 40.39 39.26 40.04 1,205,931 -0.27(-0.67%)
May 20, 2013 40.48 41.00 39.96 40.31 1,829,090 -0.08(-0.20%)
May 17, 2013 39.75 40.48 39.44 40.39 1,419,734 +0.49(+1.23%)
May 16, 2013 40.60 41.08 39.65 39.90 1,867,489 -0.63(-1.55%)
May 15, 2013 40.08 40.98 40.03 40.53 2,086,834 +1.06(+2.69%)
May 13, 2013 39.22 40.14 39.05 39.47 1,559,502 +0.48(+1.23%)
May 10, 2013 38.54 40.22 38.31 38.99 2,530,160 +0.14(+0.36%)
May 09, 2013 39.26 39.60 38.52 38.85 1,895,091 -0.73(-1.84%)
May 08, 2013 39.62 40.25 39.29 39.58 1,441,400 +0.06(+0.15%)
May 07, 2013 40.58 40.58 39.01 39.52 1,846,599 -0.88(-2.18%)
May 06, 2013 41.00 41.00 39.95 40.40 723,593 -0.55(-1.34%)
May 03, 2013 39.73 41.00 39.14 40.95 1,527,196 +1.81(+4.62%)
May 02, 2013 39.71 40.17 38.70 39.14 1,312,634 +0.34(+0.88%)
May 01, 2013 40.75 40.77 38.65 38.80 2,944,545 -2.16(-5.27%)
Apr 30, 2013 41.96 41.97 40.27 40.96 1,780,145 -1.13(-2.68%)
Apr 29, 2013 42.40 43.01 42.07 42.09 1,030,090 -0.42(-0.99%)
Apr 26, 2013 43.10 43.39 42.22 42.51 2,807,833 -0.88(-2.03%)
Apr 25, 2013 40.46 43.99 39.76 43.39 6,030,135 +5.77(+15.34%)
Apr 24, 2013 37.51 38.21 37.42 37.62 1,159,899 +0.29(+0.78%)
Apr 23, 2013 37.00 38.38 36.85 37.33 1,934,575 +0.66(+1.80%)
Apr 22, 2013 36.27 36.87 35.99 36.67 903,247 +0.38(+1.05%)
Apr 19, 2013 36.31 37.85 36.11 36.29 1,629,144 +0.22(+0.61%)
Apr 18, 2013 35.81 36.51 35.46 36.07 1,248,032 +0.44(+1.23%)
Apr 17, 2013 35.83 36.09 34.98 35.63 693,618 -0.72(-1.98%)
Apr 16, 2013 35.04 36.94 34.95 36.35 1,439,244 +1.41(+4.04%)
Apr 15, 2013 34.98 35.54 34.64 34.94 740,371 -0.25(-0.71%)
Apr 12, 2013 35.05 35.57 34.76 35.19 1,170,675 +0.20(+0.57%)
Apr 11, 2013 35.67 35.80 34.86 34.99 866,955 -0.86(-2.40%)
Apr 10, 2013 35.69 35.97 35.25 35.85 764,896 +0.09(+0.25%)
Apr 09, 2013 35.51 36.13 35.29 35.76 601,101 +0.21(+0.59%)
Apr 08, 2013 35.24 35.59 35.07 35.55 716,381 +0.38(+1.08%)
Apr 05, 2013 34.28 35.20 34.28 35.17 543,711 +0.12(+0.34%)
Apr 04, 2013 34.45 35.14 34.15 35.05 721,045 +0.52(+1.51%)
Apr 03, 2013 35.64 35.81 33.95 34.53 1,100,532 -1.18(-3.30%)
Apr 02, 2013 36.04 36.06 35.32 35.71 839,655 +0.48(+1.36%)
Apr 01, 2013 36.20 36.49 34.78 35.23 1,391,364 -0.97(-2.68%)
Mar 28, 2013 36.74 37.24 35.92 36.20 744,062 -0.01(-0.03%)
Mar 27, 2013 36.12 36.69 35.93 36.21 608,468 +0.07(+0.19%)
Mar 26, 2013 36.35 36.38 35.68 36.14 583,549 +0.09(+0.25%)
Mar 25, 2013 36.38 36.51 35.74 36.05 472,902 -0.22(-0.61%)
Mar 22, 2013 36.31 36.49 35.83 36.27 723,317 +0.27(+0.75%)
Mar 21, 2013 34.60 36.17 34.44 36.00 1,497,838 +1.24(+3.57%)
Mar 20, 2013 35.36 35.44 34.44 34.76 877,906 +0.30(+0.87%)
Mar 19, 2013 35.77 36.03 34.39 34.46 1,187,341 -1.17(-3.28%)
Mar 18, 2013 36.64 36.64 35.40 35.63 1,541,037 -1.47(-3.96%)
Mar 15, 2013 37.58 37.75 37.09 37.10 1,552,013 -0.35(-0.93%)
Mar 14, 2013 37.83 37.87 36.57 37.45 1,129,556 -0.16(-0.43%)
Mar 13, 2013 37.88 38.18 37.01 37.61 996,665 -0.22(-0.58%)
Mar 12, 2013 37.00 38.22 37.00 37.83 1,856,652 +0.83(+2.24%)
Mar 11, 2013 36.91 37.14 35.72 37.00 1,185,091 +0.34(+0.93%)
Mar 08, 2013 36.95 36.95 36.33 36.66 610,778 -0.11(-0.30%)
Mar 07, 2013 36.82 37.00 36.45 36.77 572,119 -0.18(-0.49%)
Mar 06, 2013 36.41 37.47 35.72 36.95 2,400,679 +0.38(+1.04%)
Mar 05, 2013 33.65 36.82 33.33 36.57 3,713,928 +2.89(+8.58%)
Mar 04, 2013 32.49 33.78 32.48 33.68 1,298,654 +0.89(+2.71%)
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.