Servicenow Inc (NY: NOW )

623.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 249.96 250.81 244.01 247.26 1,454,754 -2.69(-1.08%)
Oct 30, 2019 243.34 250.24 239.02 249.95 1,910,136 +8.91(+3.70%)
Oct 29, 2019 243.99 248.99 240.82 241.04 1,871,105 -3.66(-1.50%)
Oct 28, 2019 243.40 246.28 240.00 244.70 3,477,093 +3.48(+1.44%)
Oct 25, 2019 237.77 241.50 234.06 241.22 3,338,000 +3.44(+1.45%)
Oct 24, 2019 236.56 243.82 232.25 237.78 9,396,330 +17.77(+8.08%)
Oct 23, 2019 216.30 225.73 213.99 220.01 12,283,547 -8.33(-3.65%)
Oct 22, 2019 241.91 242.45 225.00 228.34 8,272,251 -12.56(-5.21%)
Oct 21, 2019 245.09 245.81 239.10 240.90 3,841,428 -2.10(-0.86%)
Oct 18, 2019 253.97 257.51 240.62 243.00 4,426,000 -11.31(-4.45%)
Oct 17, 2019 258.29 259.06 252.05 254.31 2,211,941 -0.29(-0.11%)
Oct 16, 2019 258.93 260.75 249.10 254.60 4,726,272 -19.64(-7.16%)
Oct 15, 2019 270.44 276.50 270.00 274.24 1,774,462 +4.80(+1.78%)
Oct 14, 2019 270.07 271.22 267.86 269.44 1,359,602 -0.89(-0.33%)
Oct 11, 2019 268.06 273.96 266.31 270.33 1,751,400 +7.15(+2.72%)
Oct 10, 2019 260.02 264.67 259.10 263.18 777,030 +1.16(+0.44%)
Oct 09, 2019 260.84 263.52 259.48 262.02 842,865 +3.89(+1.51%)
Oct 08, 2019 266.00 268.37 257.98 258.13 1,163,397 -10.02(-3.74%)
Oct 07, 2019 266.23 270.50 266.23 268.15 2,005,872 +1.67(+0.63%)
Oct 04, 2019 260.23 267.22 259.58 266.48 1,915,000 +9.11(+3.54%)
Oct 03, 2019 247.77 258.56 244.29 257.37 1,680,394 +10.52(+4.26%)
Oct 02, 2019 249.06 250.76 243.54 246.85 1,794,633 -3.28(-1.31%)
Oct 01, 2019 255.32 256.12 249.71 250.13 1,711,687 -3.72(-1.47%)
Sep 30, 2019 252.20 254.80 249.51 253.85 1,215,258 +3.59(+1.43%)
Sep 27, 2019 258.92 259.49 245.27 250.26 2,286,900 -7.73(-3.00%)
Sep 26, 2019 259.39 259.65 255.24 257.99 951,620 -1.39(-0.54%)
Sep 25, 2019 257.50 259.64 248.67 259.38 2,566,392 +1.88(+0.73%)
Sep 24, 2019 267.00 268.33 256.10 257.50 1,520,659 -9.50(-3.56%)
Sep 23, 2019 272.47 273.63 266.96 267.00 1,235,456 -4.17(-1.54%)
Sep 20, 2019 269.47 271.39 266.59 271.17 2,140,600 +2.43(+0.90%)
Sep 19, 2019 265.45 269.18 262.50 268.74 1,493,417 +2.89(+1.09%)
Sep 18, 2019 266.69 266.90 259.77 265.85 1,456,205 +1.80(+0.68%)
Sep 17, 2019 263.36 268.00 260.74 264.05 1,273,141 +2.90(+1.11%)
Sep 16, 2019 251.00 261.24 250.00 261.15 1,181,340 +9.19(+3.65%)
Sep 13, 2019 255.38 256.38 251.00 251.96 1,520,500 -4.85(-1.89%)
Sep 12, 2019 256.60 259.66 255.52 256.81 1,813,954 +3.14(+1.24%)
Sep 11, 2019 252.63 259.07 251.02 253.67 1,487,101 +0.49(+0.19%)
Sep 10, 2019 250.47 255.66 246.50 253.18 2,525,784 -1.50(-0.59%)
Sep 09, 2019 264.00 265.84 250.00 254.68 2,922,137 -8.82(-3.35%)
Sep 06, 2019 269.90 270.56 262.47 263.50 1,400,800 -6.12(-2.27%)
Sep 05, 2019 270.32 273.16 260.60 269.62 2,145,925 +1.10(+0.41%)
Sep 04, 2019 265.72 270.14 265.25 268.52 1,201,118 +5.14(+1.95%)
Sep 03, 2019 264.09 265.56 261.00 263.38 1,426,123 +1.54(+0.59%)
Aug 30, 2019 265.91 266.58 256.65 261.84 1,500,300 -2.95(-1.11%)
Aug 29, 2019 263.86 265.95 260.60 264.79 1,090,311 +4.47(+1.72%)
Aug 28, 2019 261.77 263.31 258.22 260.32 1,659,345 -5.89(-2.21%)
Aug 27, 2019 269.02 269.60 261.94 266.21 1,489,888 -0.36(-0.14%)
Aug 26, 2019 265.00 266.87 262.31 266.57 849,645 +3.50(+1.33%)
Aug 23, 2019 266.37 274.56 261.82 263.07 2,614,800 -1.57(-0.59%)
Aug 22, 2019 266.50 267.95 262.28 264.64 1,272,284 -1.14(-0.43%)
Aug 21, 2019 262.00 267.84 260.24 265.78 1,903,078 +10.50(+4.11%)
Aug 20, 2019 255.50 257.61 252.58 255.28 1,351,578 -0.23(-0.09%)
Aug 19, 2019 260.00 261.58 254.63 255.51 1,812,511 -1.40(-0.54%)
Aug 16, 2019 255.91 259.90 254.87 256.91 1,506,600 +4.62(+1.83%)
Aug 15, 2019 252.00 254.91 250.19 252.29 1,778,763 -0.02(-0.01%)
Aug 14, 2019 258.34 259.87 251.69 252.31 1,776,170 -9.88(-3.77%)
Aug 13, 2019 258.00 263.57 257.35 262.19 1,612,509 +3.62(+1.40%)
Aug 12, 2019 261.30 263.12 257.75 258.57 701,463 -5.25(-1.99%)
Aug 09, 2019 267.25 268.00 262.74 263.82 899,400 -3.29(-1.23%)
Aug 08, 2019 262.01 267.73 261.38 267.11 1,644,533 +6.42(+2.46%)
Aug 07, 2019 259.66 264.95 257.00 260.69 1,291,494 -1.02(-0.39%)
Aug 06, 2019 261.66 265.00 257.35 261.71 1,722,520 +4.90(+1.91%)
Aug 05, 2019 255.01 262.54 251.90 256.81 3,588,554 -9.05(-3.40%)
Aug 02, 2019 272.95 273.11 261.88 265.86 2,437,800 -8.14(-2.97%)
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.