Servicenow Inc (NY: NOW )

531.02 USD +9.76 (+1.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 81.94 82.35 80.90 81.65 1,432,698 +0.09(+0.11%)
Oct 29, 2015 82.01 82.91 81.38 81.56 815,644 -0.59(-0.72%)
Oct 28, 2015 80.08 82.18 79.71 82.15 1,742,556 +1.98(+2.47%)
Oct 27, 2015 78.37 80.47 78.17 80.17 1,799,432 +1.37(+1.74%)
Oct 26, 2015 78.87 79.30 77.75 78.80 938,196 -0.09(-0.11%)
Oct 23, 2015 78.19 78.96 75.32 78.89 2,620,935 +0.94(+1.21%)
Oct 22, 2015 72.31 78.61 72.29 77.95 4,022,239 +4.93(+6.75%)
Oct 21, 2015 74.94 75.13 72.96 73.02 2,593,868 -1.71(-2.29%)
Oct 20, 2015 75.92 76.59 74.32 74.73 1,160,673 -1.06(-1.40%)
Oct 19, 2015 76.34 76.73 74.87 75.79 1,039,798 -0.67(-0.88%)
Oct 16, 2015 75.38 76.49 75.07 76.46 1,054,692 +0.82(+1.08%)
Oct 15, 2015 73.99 76.30 73.92 75.64 1,289,136 +1.74(+2.35%)
Oct 14, 2015 74.02 75.02 73.43 73.90 1,022,964 -0.26(-0.35%)
Oct 13, 2015 74.08 76.21 73.60 74.16 767,871 -0.12(-0.16%)
Oct 12, 2015 74.34 75.24 73.56 74.28 555,590 -0.14(-0.19%)
Oct 09, 2015 73.12 74.71 72.18 74.42 942,283 +1.40(+1.92%)
Oct 08, 2015 74.93 74.93 71.77 73.02 1,679,374 -1.95(-2.60%)
Oct 07, 2015 75.23 75.27 73.02 74.97 1,845,865 +0.39(+0.52%)
Oct 06, 2015 75.90 76.91 74.25 74.58 1,272,896 -1.89(-2.47%)
Oct 05, 2015 72.62 76.53 72.40 76.47 1,826,627 +4.24(+5.87%)
Oct 02, 2015 70.35 72.26 69.90 72.23 924,313 +0.65(+0.91%)
Oct 01, 2015 69.14 71.65 67.65 71.58 1,778,300 +2.13(+3.07%)
Sep 30, 2015 69.72 70.30 67.07 69.45 1,693,037 +0.51(+0.74%)
Sep 29, 2015 68.97 69.65 67.76 68.94 1,083,242 -0.09(-0.13%)
Sep 28, 2015 72.63 72.63 68.76 69.03 1,761,419 -3.83(-5.26%)
Sep 25, 2015 73.13 74.48 71.94 72.86 2,369,565 +0.74(+1.03%)
Sep 24, 2015 72.69 72.73 70.97 72.12 1,107,952 -0.87(-1.19%)
Sep 23, 2015 73.18 74.25 72.38 72.99 798,083 -0.07(-0.10%)
Sep 22, 2015 73.27 73.75 72.17 73.06 1,063,803 -1.35(-1.81%)
Sep 21, 2015 74.78 75.61 73.64 74.41 1,010,426 +0.05(+0.07%)
Sep 18, 2015 73.72 75.02 73.63 74.36 1,424,345 -0.25(-0.34%)
Sep 17, 2015 73.61 75.54 73.57 74.61 720,911 +0.67(+0.91%)
Sep 16, 2015 74.41 74.62 73.37 73.94 894,759 -0.32(-0.43%)
Sep 15, 2015 73.65 74.36 73.03 74.26 827,373 +0.70(+0.95%)
Sep 14, 2015 73.57 73.87 72.35 73.56 1,044,612 -0.04(-0.05%)
Sep 11, 2015 72.75 73.66 71.88 73.60 839,271 +0.94(+1.29%)
Sep 10, 2015 71.64 73.24 71.64 72.66 871,193 +0.64(+0.89%)
Sep 09, 2015 73.75 74.44 71.81 72.02 1,250,178 -1.31(-1.79%)
Sep 08, 2015 70.98 73.45 70.70 73.33 1,353,668 +3.54(+5.07%)
Sep 04, 2015 70.21 69.79 69.79 69.79 1,069,100 -1.43(-2.01%)
Sep 03, 2015 70.34 71.93 70.07 71.22 1,544,640 +1.27(+1.82%)
Sep 02, 2015 69.57 69.96 67.85 69.95 1,781,722 +1.03(+1.49%)
Sep 01, 2015 69.59 70.87 68.65 68.92 1,573,545 -2.04(-2.87%)
Aug 31, 2015 72.15 72.78 70.84 70.96 1,004,594 -1.58(-2.18%)
Aug 28, 2015 72.36 73.37 71.54 72.54 856,536 +0.18(+0.25%)
Aug 27, 2015 71.94 73.26 70.42 72.36 1,580,744 +0.95(+1.33%)
Aug 26, 2015 70.34 71.69 68.88 71.41 1,674,081 +2.74(+3.99%)
Aug 25, 2015 70.80 72.13 68.24 68.67 1,927,242 +0.67(+0.99%)
Aug 24, 2015 65.97 71.96 64.29 68.00 3,299,851 -1.91(-2.73%)
Aug 21, 2015 69.43 71.00 68.55 69.91 1,832,401 -0.40(-0.57%)
Aug 20, 2015 74.88 74.95 70.16 70.31 1,680,380 -5.32(-7.03%)
Aug 19, 2015 76.50 76.54 74.80 75.63 1,155,708 -0.26(-0.34%)
Aug 18, 2015 77.28 77.77 75.82 75.89 588,102 -1.36(-1.76%)
Aug 17, 2015 76.03 77.28 75.82 77.25 634,204 +0.62(+0.81%)
Aug 14, 2015 75.50 76.75 74.59 76.63 805,873 +0.93(+1.23%)
Aug 13, 2015 76.71 77.05 74.73 75.70 912,878 -1.15(-1.50%)
Aug 12, 2015 75.90 76.91 74.44 76.85 1,092,566 +0.18(+0.23%)
Aug 11, 2015 75.79 77.10 75.30 76.67 710,925 +0.08(+0.10%)
Aug 10, 2015 77.54 77.84 76.32 76.59 879,544 -0.36(-0.47%)
Aug 07, 2015 75.91 77.00 74.91 76.95 932,599 +0.96(+1.26%)
Aug 06, 2015 78.28 78.28 75.42 75.99 1,678,395 -2.42(-3.09%)
Aug 05, 2015 78.22 79.89 78.02 78.41 1,171,986 +0.50(+0.64%)
Aug 04, 2015 79.28 79.48 77.20 77.91 1,961,903 -1.24(-1.57%)
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.