Servicenow Inc (NY: NOW )

666.31 USD +2.09 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 662.10 667.00 655.00 666.31 499,786 +2.09(+0.31%)
Sep 23, 2021 668.00 670.49 663.01 664.22 871,493 +1.57(+0.24%)
Sep 22, 2021 658.00 665.50 650.68 662.65 816,275 +8.45(+1.29%)
Sep 21, 2021 650.00 657.18 645.63 654.20 755,205 +5.47(+0.84%)
Sep 20, 2021 644.36 650.58 640.12 648.73 957,701 -2.30(-0.35%)
Sep 17, 2021 653.39 657.46 648.26 651.03 1,298,242 -5.32(-0.81%)
Sep 16, 2021 650.30 657.12 644.68 656.35 621,306 +4.20(+0.64%)
Sep 15, 2021 644.09 654.12 637.67 652.15 803,418 +6.73(+1.04%)
Sep 14, 2021 641.99 648.53 640.59 645.42 749,419 +6.34(+0.99%)
Sep 13, 2021 649.00 649.08 630.67 639.08 1,262,242 -8.90(-1.37%)
Sep 10, 2021 653.11 655.76 646.74 647.98 755,648 -2.21(-0.34%)
Sep 09, 2021 655.78 656.37 649.00 650.19 802,363 -3.61(-0.55%)
Sep 08, 2021 660.31 660.31 650.63 653.80 1,112,729 -7.29(-1.10%)
Sep 07, 2021 678.63 679.00 660.21 661.09 1,515,925 -17.54(-2.58%)
Sep 03, 2021 660.00 681.10 659.26 678.63 1,145,954 +18.32(+2.77%)
Sep 02, 2021 654.00 661.78 652.39 660.31 1,355,002 +9.46(+1.45%)
Sep 01, 2021 643.60 652.56 642.50 650.85 936,812 +7.21(+1.12%)
Aug 31, 2021 645.00 647.70 639.56 643.64 1,246,647 +1.99(+0.31%)
Aug 30, 2021 634.00 643.28 633.48 641.65 797,537 +9.25(+1.46%)
Aug 27, 2021 625.00 635.62 624.04 632.40 821,211 +8.37(+1.34%)
Aug 26, 2021 622.62 630.00 621.10 624.03 1,136,318 +2.96(+0.48%)
Aug 25, 2021 623.00 627.77 616.66 621.07 909,543 -0.78(-0.13%)
Aug 24, 2021 620.00 626.53 620.00 621.85 1,016,386 +2.42(+0.39%)
Aug 23, 2021 602.00 621.00 602.00 619.43 1,576,465 +18.91(+3.15%)
Aug 20, 2021 591.05 601.41 588.57 600.52 1,003,545 +13.60(+2.32%)
Aug 19, 2021 579.50 591.30 577.75 586.92 768,365 +4.97(+0.85%)
Aug 18, 2021 580.47 588.60 578.48 581.95 741,825 -0.29(-0.05%)
Aug 17, 2021 579.45 584.10 574.38 582.24 708,746 +2.02(+0.35%)
Aug 16, 2021 586.00 591.68 576.32 580.22 815,760 -7.61(-1.29%)
Aug 13, 2021 579.04 587.98 577.53 587.83 638,884 +6.26(+1.08%)
Aug 12, 2021 569.27 581.99 566.99 581.57 866,537 +11.37(+1.99%)
Aug 11, 2021 578.44 581.14 566.59 570.20 908,253 -5.60(-0.97%)
Aug 10, 2021 588.00 589.44 572.78 575.80 829,532 -12.16(-2.07%)
Aug 09, 2021 589.95 592.30 585.30 587.96 800,902 -2.72(-0.46%)
Aug 06, 2021 594.00 595.60 589.43 590.68 709,297 -4.82(-0.81%)
Aug 05, 2021 595.00 597.00 589.38 595.50 476,173 +2.03(+0.34%)
Aug 04, 2021 585.00 594.69 583.17 593.47 769,734 +8.81(+1.51%)
Aug 03, 2021 584.89 590.81 577.34 584.66 804,838 -0.01(-0.00%)
Aug 02, 2021 587.89 591.72 579.01 584.67 901,213 -3.22(-0.55%)
Jul 30, 2021 579.71 595.89 575.94 587.89 1,566,224 +1.46(+0.25%)
Jul 29, 2021 584.60 608.78 584.60 586.43 2,539,317 +3.08(+0.53%)
Jul 28, 2021 582.00 587.00 576.01 583.35 1,228,499 +1.06(+0.18%)
Jul 27, 2021 584.00 586.87 574.67 582.29 1,462,218 -1.91(-0.33%)
Jul 26, 2021 584.80 584.85 575.01 584.20 1,044,419 -1.98(-0.34%)
Jul 23, 2021 580.00 588.48 577.82 586.18 890,910 +9.48(+1.64%)
Jul 22, 2021 572.08 579.40 570.45 576.70 938,664 +9.57(+1.69%)
Jul 21, 2021 562.49 567.13 558.54 567.13 754,334 +1.88(+0.33%)
Jul 20, 2021 560.00 569.16 554.61 565.25 870,627 +10.16(+1.83%)
Jul 19, 2021 550.27 555.39 545.00 555.09 1,108,290 -1.27(-0.23%)
Jul 16, 2021 561.52 564.62 554.96 556.36 941,004 -1.92(-0.34%)
Jul 15, 2021 563.38 566.72 554.55 558.28 823,529 -4.66(-0.83%)
Jul 14, 2021 563.96 567.30 558.78 562.94 1,133,450 +3.61(+0.65%)
Jul 13, 2021 561.00 566.35 555.00 559.33 867,961 -2.60(-0.46%)
Jul 12, 2021 570.00 573.67 561.25 561.93 1,279,194 -4.44(-0.78%)
Jul 09, 2021 559.72 567.33 555.87 566.37 976,625 +5.90(+1.05%)
Jul 08, 2021 552.75 562.29 546.95 560.47 942,234 -1.31(-0.23%)
Jul 07, 2021 560.90 563.26 553.07 561.78 1,093,621 +3.29(+0.59%)
Jul 06, 2021 554.29 563.79 552.19 558.49 794,988 +6.66(+1.21%)
Jul 02, 2021 548.25 554.74 547.20 551.83 681,208 +6.66(+1.22%)
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.