Servicenow Inc (NY: NOW )

676.71 USD -12.14 (-1.76%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 80.50 80.96 78.56 79.15 1,192,544 -1.35(-1.68%)
Jul 31, 2015 80.24 81.13 79.38 80.50 1,827,644 -0.53(-0.65%)
Jul 30, 2015 78.48 81.21 76.60 81.03 3,264,682 +3.05(+3.91%)
Jul 29, 2015 76.90 78.50 74.95 77.98 3,942,993 -0.65(-0.83%)
Jul 28, 2015 76.77 78.88 76.08 78.63 1,055,265 +2.29(+3.00%)
Jul 27, 2015 78.85 78.89 76.12 76.34 1,579,381 -3.30(-4.14%)
Jul 24, 2015 78.47 80.97 77.51 79.64 1,436,829 +1.62(+2.08%)
Jul 23, 2015 78.32 79.25 77.47 78.02 920,539 +0.17(+0.22%)
Jul 22, 2015 78.11 78.94 77.77 77.85 622,938 -0.72(-0.92%)
Jul 21, 2015 78.81 79.68 77.97 78.57 574,712 -0.27(-0.34%)
Jul 20, 2015 79.17 79.33 78.57 78.84 453,030 -0.08(-0.10%)
Jul 17, 2015 79.12 80.23 78.57 78.92 809,530 +0.00(+0.00%)
Jul 16, 2015 78.15 79.15 77.83 78.92 665,940 +1.34(+1.73%)
Jul 15, 2015 77.60 78.42 76.96 77.58 911,704 +0.17(+0.22%)
Jul 14, 2015 76.70 78.85 76.70 77.41 998,335 +0.81(+1.06%)
Jul 13, 2015 77.34 77.55 75.81 76.60 999,372 -0.14(-0.18%)
Jul 10, 2015 77.15 77.58 76.62 76.74 656,492 +0.56(+0.74%)
Jul 09, 2015 75.61 77.05 75.61 76.18 931,106 +1.35(+1.80%)
Jul 08, 2015 74.99 76.04 74.21 74.83 703,239 -0.85(-1.12%)
Jul 07, 2015 73.87 75.86 72.08 75.68 1,380,385 +1.98(+2.69%)
Jul 06, 2015 73.40 74.72 73.07 73.70 1,079,502 -0.83(-1.11%)
Jul 02, 2015 73.87 74.53 74.53 74.53 802,000 +0.63(+0.85%)
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.