Servicenow Inc (NY: NOW )

521.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 436.99 439.20 428.32 439.20 1,745,800 +7.80(+1.81%)
Jul 30, 2020 432.72 438.60 421.33 431.40 3,142,482 -14.31(-3.21%)
Jul 29, 2020 442.57 446.51 437.87 445.71 2,253,339 +10.67(+2.45%)
Jul 28, 2020 435.00 442.58 431.00 435.04 1,037,620 +1.23(+0.28%)
Jul 27, 2020 430.00 436.16 426.01 433.81 985,024 +8.62(+2.03%)
Jul 24, 2020 420.28 430.31 414.60 425.19 1,003,800 -5.66(-1.31%)
Jul 23, 2020 441.10 448.34 428.62 430.85 1,324,340 -10.75(-2.43%)
Jul 22, 2020 440.00 443.96 434.32 441.60 872,777 +4.38(+1.00%)
Jul 21, 2020 447.23 447.47 434.18 437.22 1,600,525 -12.05(-2.68%)
Jul 20, 2020 425.00 454.70 424.54 449.27 3,131,575 +27.46(+6.51%)
Jul 17, 2020 415.75 423.40 411.45 421.81 1,099,500 +7.93(+1.92%)
Jul 16, 2020 416.06 418.26 404.49 413.88 1,446,159 -9.68(-2.29%)
Jul 15, 2020 422.89 425.96 415.74 423.56 2,117,999 +10.33(+2.50%)
Jul 14, 2020 400.00 413.80 390.84 413.23 1,781,626 +11.36(+2.83%)
Jul 13, 2020 425.00 427.78 399.47 401.87 1,622,717 -21.04(-4.98%)
Jul 10, 2020 426.50 427.78 419.46 422.91 1,482,500 -3.46(-0.81%)
Jul 09, 2020 428.00 430.83 415.60 426.37 1,406,900 +1.17(+0.28%)
Jul 08, 2020 416.80 426.78 415.50 425.20 1,516,160 +13.46(+3.27%)
Jul 07, 2020 416.44 421.23 410.97 411.74 1,313,460 -4.70(-1.13%)
Jul 06, 2020 419.29 425.00 412.15 416.44 1,774,692 +2.23(+0.54%)
Jul 02, 2020 421.31 424.84 412.69 414.21 1,385,600 -2.58(-0.62%)
Jul 01, 2020 405.38 417.61 403.50 416.79 1,794,278 +11.73(+2.90%)
Jun 30, 2020 394.88 406.17 394.00 405.06 1,760,622 +10.51(+2.66%)
Jun 29, 2020 401.48 402.99 385.50 394.55 1,388,682 -5.42(-1.36%)
Jun 26, 2020 401.83 402.84 391.08 399.97 2,013,100 -1.67(-0.42%)
Jun 25, 2020 391.71 401.69 385.66 401.64 1,295,412 +8.71(+2.22%)
Jun 24, 2020 399.78 405.24 388.86 392.93 1,450,226 -8.01(-2.00%)
Jun 23, 2020 408.00 409.80 397.38 400.94 1,671,585 -1.88(-0.47%)
Jun 22, 2020 396.42 403.22 391.85 402.82 1,568,832 +2.95(+0.74%)
Jun 19, 2020 406.25 407.99 398.44 399.87 2,304,900 -1.16(-0.29%)
Jun 18, 2020 402.26 404.49 396.10 401.03 1,320,546 +0.38(+0.09%)
Jun 17, 2020 400.01 407.59 398.05 400.65 1,562,431 +2.19(+0.55%)
Jun 16, 2020 400.00 402.87 389.19 398.46 1,743,851 +5.96(+1.52%)
Jun 15, 2020 378.20 393.98 375.37 392.50 1,436,901 +7.37(+1.91%)
Jun 12, 2020 387.62 392.38 377.76 385.13 1,556,600 +10.08(+2.69%)
Jun 11, 2020 393.83 397.46 372.87 375.05 2,924,720 -26.61(-6.63%)
Jun 10, 2020 392.34 405.53 392.34 401.66 2,004,955 +12.83(+3.30%)
Jun 09, 2020 390.98 398.00 385.49 388.83 1,689,527 +2.19(+0.57%)
Jun 08, 2020 386.58 388.77 375.68 386.64 1,512,745 -3.82(-0.98%)
Jun 05, 2020 370.00 390.68 367.03 390.46 2,455,400 +13.51(+3.58%)
Jun 04, 2020 385.69 389.70 372.42 376.95 2,085,972 -11.14(-2.87%)
Jun 03, 2020 389.99 393.11 381.10 388.09 1,400,831 -4.81(-1.22%)
Jun 02, 2020 384.45 392.90 375.44 392.90 2,023,275 +9.53(+2.49%)
Jun 01, 2020 385.06 387.93 381.85 383.37 1,335,990 -4.56(-1.18%)
May 29, 2020 381.41 388.23 378.62 387.93 1,969,200 +9.95(+2.63%)
May 28, 2020 370.00 386.67 368.46 377.98 1,546,677 +6.82(+1.84%)
May 27, 2020 378.05 378.05 352.07 371.16 3,761,037 -9.51(-2.50%)
May 26, 2020 396.13 396.15 379.63 380.67 1,714,799 -7.29(-1.88%)
May 22, 2020 389.04 394.14 384.99 387.96 1,006,100 +4.32(+1.13%)
May 21, 2020 390.52 393.59 382.41 383.64 991,756 -6.52(-1.67%)
May 20, 2020 390.00 394.76 384.39 390.16 1,463,628 +7.28(+1.90%)
May 19, 2020 375.00 389.67 373.23 382.88 1,722,009 +8.01(+2.14%)
May 18, 2020 378.00 381.78 373.18 374.87 1,754,936 +4.41(+1.19%)
May 15, 2020 365.45 372.45 363.06 370.46 2,504,600 +2.63(+0.72%)
May 14, 2020 358.71 370.06 351.51 367.83 2,306,780 +6.54(+1.81%)
May 13, 2020 366.01 370.46 351.29 361.29 2,895,125 -4.31(-1.18%)
May 12, 2020 384.13 384.99 364.57 365.60 3,390,257 -18.05(-4.70%)
May 11, 2020 375.00 388.50 370.04 383.65 1,576,248 +6.39(+1.69%)
May 08, 2020 384.00 387.60 376.13 377.26 2,106,000 -4.57(-1.20%)
May 07, 2020 368.97 386.57 368.53 381.83 2,762,774 +16.44(+4.50%)
May 06, 2020 374.63 379.80 364.50 365.39 2,390,277 -5.25(-1.42%)
May 05, 2020 360.00 376.18 356.07 370.64 2,976,696 +16.00(+4.51%)
May 04, 2020 336.52 356.50 335.01 354.64 2,537,669 +15.13(+4.46%)
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.