Skip to main content

Servicenow Inc (NY: NOW )

762.40 +3.40 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.96 54.44 52.42 53.11 589,921 -0.65(-1.21%)
Nov 27, 2013 54.45 54.46 53.40 53.76 740,584 -0.74(-1.36%)
Nov 26, 2013 53.22 55.06 52.64 54.50 7,247,215 +1.89(+3.59%)
Nov 25, 2013 55.49 55.50 52.17 52.61 1,833,010 -2.81(-5.07%)
Nov 22, 2013 53.25 55.82 52.84 55.42 2,571,309 +2.58(+4.88%)
Nov 21, 2013 51.64 52.89 51.14 52.84 1,227,251 +1.69(+3.30%)
Nov 20, 2013 51.84 52.52 50.54 51.15 1,438,735 -0.70(-1.35%)
Nov 19, 2013 52.01 52.75 51.08 51.85 2,315,201 +0.19(+0.37%)
Nov 18, 2013 53.27 53.68 51.43 51.66 1,130,052 -1.44(-2.71%)
Nov 15, 2013 53.05 53.49 52.63 53.10 765,779 +0.48(+0.91%)
Nov 14, 2013 53.37 53.86 52.41 52.62 1,126,211 +0.27(+0.52%)
Nov 12, 2013 52.00 52.81 51.50 52.35 1,389,308 +0.39(+0.75%)
Nov 11, 2013 51.82 52.49 51.71 51.96 1,141,227 +0.10(+0.19%)
Nov 08, 2013 51.53 52.99 51.20 51.86 1,963,021 +0.07(+0.14%)
Nov 07, 2013 54.14 54.42 51.52 51.79 3,767,006 -1.94(-3.61%)
Nov 06, 2013 55.03 55.35 51.80 53.73 2,555,604 -1.63(-2.94%)
Nov 05, 2013 54.16 56.35 53.92 55.36 1,294,452 +1.20(+2.22%)
Nov 04, 2013 54.14 54.41 53.71 54.16 1,058,534 +0.35(+0.65%)
Nov 01, 2013 54.22 54.51 53.01 53.81 1,217,870 -0.80(-1.46%)
Oct 31, 2013 54.17 54.92 52.82 54.61 972,204 +0.51(+0.94%)
Oct 30, 2013 54.03 55.17 53.70 54.10 1,058,085 +0.05(+0.09%)
Oct 29, 2013 54.81 55.49 53.93 54.05 1,179,379 -0.79(-1.44%)
Oct 28, 2013 56.60 56.94 54.68 54.84 1,120,817 -1.85(-3.26%)
Oct 25, 2013 57.55 57.80 56.05 56.69 2,050,901 -1.68(-2.88%)
Oct 24, 2013 54.75 58.41 54.75 58.37 3,032,144 +5.41(+10.22%)
Oct 23, 2013 54.00 54.00 52.50 52.96 1,387,570 -1.12(-2.07%)
Oct 22, 2013 54.22 54.57 52.59 54.08 1,260,978 +0.20(+0.37%)
Oct 21, 2013 52.68 54.04 52.68 53.88 1,108,656 +2.05(+3.96%)
Oct 18, 2013 52.15 52.38 51.24 51.83 636,898 +0.12(+0.23%)
Oct 17, 2013 51.57 52.00 50.88 51.71 1,325,430 -0.14(-0.27%)
Oct 16, 2013 50.11 52.30 50.04 51.85 1,204,948 +2.16(+4.35%)
Oct 15, 2013 51.92 51.92 49.68 49.69 1,080,486 -2.21(-4.26%)
Oct 14, 2013 51.18 52.90 50.77 51.90 716,454 +0.31(+0.60%)
Oct 11, 2013 51.65 51.89 50.88 51.59 726,757 -0.01(-0.02%)
Oct 10, 2013 49.05 51.82 48.70 51.60 1,422,388 +3.52(+7.32%)
Oct 09, 2013 48.92 49.08 47.37 48.08 1,582,464 -0.83(-1.70%)
Oct 08, 2013 53.06 53.06 47.64 48.91 4,256,844 -4.34(-8.15%)
Oct 07, 2013 54.26 55.46 53.13 53.25 1,228,397 -1.18(-2.17%)
Oct 04, 2013 53.09 55.46 52.81 54.43 1,688,824 +2.28(+4.37%)
Oct 03, 2013 52.39 52.90 51.56 52.15 1,512,797 -0.12(-0.23%)
Oct 02, 2013 51.35 52.42 51.22 52.27 1,157,898 +0.78(+1.51%)
Oct 01, 2013 51.60 51.89 50.61 51.49 1,288,635 -1.03(-1.96%)
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%)
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.