Servicenow Inc (NY: NOW )

599.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 52.44 53.00 52.36 52.52 839,863 +0.13(+0.25%)
Sep 26, 2013 52.58 52.78 52.13 52.39 1,147,285 +0.04(+0.08%)
Sep 25, 2013 52.68 53.11 52.18 52.35 1,008,657 -0.24(-0.46%)
Sep 24, 2013 51.72 53.11 51.57 52.59 1,060,278 +0.77(+1.49%)
Sep 23, 2013 52.00 52.39 51.50 51.82 1,413,669 -0.41(-0.78%)
Sep 20, 2013 51.63 52.26 51.26 52.23 3,878,295 +0.66(+1.28%)
Sep 19, 2013 51.40 51.75 51.08 51.57 988,879 +0.35(+0.68%)
Sep 18, 2013 50.67 51.65 50.44 51.22 2,184,096 +1.88(+3.81%)
Sep 17, 2013 48.62 49.41 48.62 49.34 1,454,753 +0.59(+1.21%)
Sep 16, 2013 49.14 49.63 48.22 48.75 1,323,643 -0.04(-0.08%)
Sep 13, 2013 49.44 49.55 47.34 48.79 1,667,086 -0.66(-1.33%)
Sep 12, 2013 50.00 50.35 49.41 49.45 1,246,102 -0.44(-0.88%)
Sep 11, 2013 49.86 50.27 49.55 49.89 1,184,710 +0.01(+0.02%)
Sep 10, 2013 49.30 49.97 49.16 49.88 926,988 +0.74(+1.51%)
Sep 09, 2013 47.02 49.47 46.61 49.14 1,801,535 +2.19(+4.66%)
Sep 06, 2013 47.81 48.00 46.52 46.95 1,980,283 -0.65(-1.37%)
Sep 05, 2013 47.25 48.09 46.80 47.60 1,250,504 +0.40(+0.85%)
Sep 04, 2013 47.60 47.60 46.12 47.20 1,212,781 +0.30(+0.64%)
Sep 03, 2013 47.10 47.64 46.41 46.90 1,922,648 +0.02(+0.04%)
Aug 30, 2013 46.90 47.05 45.98 46.88 2,180,021 -0.12(-0.26%)
Aug 29, 2013 45.92 47.03 45.90 47.00 766,563 +0.57(+1.23%)
Aug 28, 2013 46.46 46.83 45.87 46.43 1,020,876 +0.35(+0.76%)
Aug 27, 2013 46.72 46.72 45.61 46.08 1,728,487 -1.27(-2.68%)
Aug 26, 2013 45.82 47.70 45.58 47.35 2,247,466 +1.61(+3.52%)
Aug 23, 2013 45.45 46.27 45.45 45.74 1,788,446 +0.18(+0.40%)
Aug 22, 2013 45.14 46.60 45.04 45.56 1,814,246 +0.10(+0.22%)
Aug 21, 2013 44.20 46.03 44.02 45.46 3,527,247 +0.98(+2.20%)
Aug 20, 2013 43.65 44.61 43.52 44.48 894,129 +0.60(+1.37%)
Aug 19, 2013 44.35 44.38 43.66 43.88 1,745,331 -0.59(-1.33%)
Aug 16, 2013 43.69 44.61 43.32 44.47 2,291,121 +0.86(+1.97%)
Aug 15, 2013 42.92 43.61 42.68 43.61 1,890,102 +0.10(+0.23%)
Aug 14, 2013 41.59 43.56 41.53 43.51 1,711,208 +1.92(+4.62%)
Aug 13, 2013 42.16 42.16 41.35 41.59 689,295 -0.47(-1.12%)
Aug 12, 2013 41.90 43.00 41.77 42.06 964,119 -0.43(-1.01%)
Aug 09, 2013 42.60 42.96 42.17 42.49 1,123,500 -0.19(-0.45%)
Aug 08, 2013 41.71 42.88 41.33 42.68 928,121 +1.04(+2.50%)
Aug 07, 2013 42.24 42.31 41.35 41.64 1,371,536 -0.66(-1.56%)
Aug 06, 2013 43.50 43.68 41.93 42.30 2,021,211 -1.71(-3.89%)
Aug 05, 2013 45.36 45.36 43.91 44.01 1,146,878 -1.61(-3.53%)
Aug 02, 2013 45.60 46.00 45.19 45.62 3,912,574 -0.78(-1.68%)
Aug 01, 2013 46.09 47.43 42.57 46.40 4,927,017 +2.82(+6.47%)
Jul 31, 2013 43.29 43.91 43.16 43.58 1,652,124 +0.37(+0.86%)
Jul 30, 2013 43.75 43.91 42.89 43.21 1,061,061 -0.54(-1.23%)
Jul 29, 2013 44.10 44.62 43.60 43.75 889,802 -0.39(-0.88%)
Jul 26, 2013 45.09 45.29 44.05 44.14 712,979 -1.24(-2.73%)
Jul 25, 2013 44.47 45.57 44.47 45.38 807,436 +0.84(+1.89%)
Jul 24, 2013 43.95 44.93 43.95 44.54 1,067,711 +1.02(+2.34%)
Jul 23, 2013 44.00 44.00 43.41 43.52 671,607 -0.31(-0.71%)
Jul 22, 2013 43.97 44.01 43.62 43.83 787,051 -0.06(-0.14%)
Jul 19, 2013 44.55 44.55 43.84 43.89 718,128 -0.95(-2.12%)
Jul 18, 2013 43.73 45.07 43.53 44.84 1,359,531 +1.00(+2.28%)
Jul 17, 2013 44.36 44.62 43.74 43.84 1,026,295 -0.15(-0.34%)
Jul 16, 2013 45.31 45.38 43.91 43.99 1,891,082 -1.27(-2.81%)
Jul 15, 2013 45.43 45.92 44.96 45.26 959,869 -0.20(-0.44%)
Jul 12, 2013 44.84 46.53 44.82 45.46 3,342,527 +1.03(+2.32%)
Jul 11, 2013 44.01 44.81 43.90 44.43 1,840,405 +0.96(+2.21%)
Jul 10, 2013 42.98 44.00 42.89 43.47 948,078 +0.18(+0.42%)
Jul 09, 2013 43.05 43.45 42.20 43.29 1,120,643 +0.42(+0.98%)
Jul 08, 2013 43.14 44.00 42.79 42.87 1,540,328 -0.44(-1.02%)
Jul 05, 2013 41.77 43.34 41.68 43.31 1,393,842 +1.57(+3.76%)
Jul 03, 2013 40.93 41.82 40.93 41.74 1,015,155 +0.53(+1.29%)
Jul 02, 2013 40.79 41.28 40.53 41.21 1,037,346 +0.42(+1.03%)
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.