Skip to main content

Servicenow Inc (NY: NOW )

472.22 -19.05 (-3.88%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 478.13 484.70 468.90 472.22 1,754,636 -19.05(-3.88%)
Feb 02, 2023 484.80 494.62 479.46 491.27 2,297,420 +17.46(+3.69%)
Feb 01, 2023 456.19 477.51 453.26 473.81 2,248,373 +18.68(+4.10%)
Jan 31, 2023 444.52 455.39 442.31 455.13 2,035,495 +12.56(+2.84%)
Jan 30, 2023 451.99 453.18 440.12 442.57 2,318,606 -16.29(-3.55%)
Jan 27, 2023 457.48 467.13 451.65 458.86 2,351,341 -4.21(-0.91%)
Jan 26, 2023 461.86 477.73 444.66 463.07 6,348,865 +14.30(+3.19%)
Jan 25, 2023 428.74 449.29 427.28 448.77 3,417,808 +5.36(+1.21%)
Jan 24, 2023 446.00 446.00 437.00 443.41 1,408,961 +0.97(+0.22%)
Jan 23, 2023 441.00 450.78 436.77 442.44 1,805,235 +0.61(+0.14%)
Jan 20, 2023 429.20 443.24 428.58 441.83 1,522,679 +13.40(+3.13%)
Jan 19, 2023 416.02 434.27 415.30 428.43 2,677,974 +12.23(+2.94%)
Jan 18, 2023 420.79 431.50 414.64 416.20 1,724,969 -2.04(-0.49%)
Jan 17, 2023 415.00 419.42 407.95 418.24 1,348,652 +3.35(+0.81%)
Jan 13, 2023 408.67 417.35 408.06 414.89 1,118,193 +1.63(+0.39%)
Jan 12, 2023 409.83 420.84 395.85 413.26 2,313,592 +19.48(+4.95%)
Jan 11, 2023 384.82 393.92 383.21 393.78 1,257,523 +12.94(+3.40%)
Jan 10, 2023 374.37 383.77 374.37 380.84 1,064,852 +2.28(+0.60%)
Jan 09, 2023 373.88 392.99 373.19 378.56 2,087,140 +12.03(+3.28%)
Jan 06, 2023 371.59 371.59 353.62 366.53 2,676,731 +0.21(+0.06%)
Jan 05, 2023 388.45 389.70 365.25 366.32 1,789,540 -27.53(-6.99%)
Jan 04, 2023 390.95 397.06 384.74 393.85 1,404,916 +8.35(+2.17%)
Jan 03, 2023 395.08 398.65 380.65 385.50 1,088,011 -2.77(-0.71%)
Dec 30, 2022 383.80 389.67 382.29 388.27 699,341 -1.58(-0.41%)
Dec 29, 2022 380.95 392.12 379.01 389.85 920,249 +13.80(+3.67%)
Dec 28, 2022 380.43 385.62 372.74 376.05 772,121 -4.59(-1.21%)
Dec 27, 2022 380.15 383.83 374.11 380.64 828,923 -1.22(-0.32%)
Dec 23, 2022 375.00 381.90 371.47 381.86 856,742 +1.92(+0.51%)
Dec 22, 2022 383.97 386.77 373.65 379.94 1,282,976 -11.97(-3.05%)
Dec 21, 2022 387.13 395.36 381.15 391.91 963,174 +5.44(+1.41%)
Dec 20, 2022 376.50 388.37 375.82 386.47 954,549 +4.17(+1.09%)
Dec 19, 2022 394.30 397.99 381.01 382.30 1,396,009 -12.07(-3.06%)
Dec 16, 2022 399.83 404.36 392.14 394.37 1,872,700 -6.27(-1.56%)
Dec 15, 2022 408.25 413.87 399.71 400.64 1,162,271 -17.75(-4.24%)
Dec 14, 2022 416.51 429.23 411.55 418.39 1,504,415 +2.22(+0.53%)
Dec 13, 2022 424.43 432.17 410.10 416.17 1,946,002 +14.53(+3.62%)
Dec 12, 2022 395.56 407.06 394.71 401.64 1,475,238 +8.06(+2.05%)
Dec 09, 2022 394.07 403.27 393.05 393.58 838,515 -2.65(-0.67%)
Dec 08, 2022 392.09 398.04 385.22 396.23 1,032,316 +7.71(+1.98%)
Dec 07, 2022 389.27 395.80 385.05 388.52 1,011,961 -0.63(-0.16%)
Dec 06, 2022 392.24 394.82 381.56 389.15 1,473,315 -3.11(-0.79%)
Dec 05, 2022 406.00 409.87 385.17 392.26 1,716,280 -20.61(-4.99%)
Dec 02, 2022 417.23 421.60 409.73 412.87 1,244,926 -12.73(-2.99%)
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.