Servicenow Inc (NY: NOW )

663.18 USD +10.15 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 78.76 79.70 78.06 79.15 1,568,362 +0.67(+0.85%)
Sep 29, 2016 79.41 80.10 77.73 78.48 1,028,388 -1.29(-1.62%)
Sep 28, 2016 79.09 80.31 79.09 79.77 1,892,963 +0.73(+0.92%)
Sep 27, 2016 76.49 79.19 76.35 79.04 1,506,507 +2.29(+2.98%)
Sep 26, 2016 77.13 77.23 76.41 76.75 909,128 -0.70(-0.90%)
Sep 23, 2016 77.51 77.78 76.80 77.45 1,205,559 -0.47(-0.60%)
Sep 22, 2016 77.45 78.17 76.91 77.92 1,406,411 +1.04(+1.35%)
Sep 21, 2016 75.92 76.91 74.96 76.88 1,145,783 +1.60(+2.13%)
Sep 20, 2016 75.52 76.09 74.78 75.28 1,123,610 -0.71(-0.93%)
Sep 19, 2016 77.88 78.20 75.90 75.99 923,852 -1.30(-1.68%)
Sep 16, 2016 77.05 78.35 76.78 77.29 2,113,666 -0.42(-0.54%)
Sep 15, 2016 73.27 77.75 72.98 77.71 3,084,080 +5.15(+7.10%)
Sep 14, 2016 72.47 73.28 71.98 72.56 1,295,983 +0.14(+0.19%)
Sep 13, 2016 73.61 74.27 71.34 72.42 1,997,359 -2.11(-2.83%)
Sep 12, 2016 73.22 74.71 72.69 74.53 703,952 +0.95(+1.29%)
Sep 09, 2016 74.82 75.36 73.35 73.58 844,546 -1.82(-2.41%)
Sep 08, 2016 76.40 76.65 74.93 75.40 1,154,927 -1.16(-1.52%)
Sep 07, 2016 77.38 78.39 76.48 76.56 1,722,223 -1.16(-1.49%)
Sep 06, 2016 76.73 77.99 75.98 77.72 2,139,756 +1.48(+1.94%)
Sep 02, 2016 74.10 76.24 76.24 76.24 1,989,300 +2.24(+3.03%)
Sep 01, 2016 72.13 74.09 71.93 74.00 1,548,071 +1.33(+1.83%)
Aug 31, 2016 72.70 72.80 71.74 72.67 956,932 -0.77(-1.05%)
Aug 30, 2016 73.30 73.75 73.09 73.44 876,132 +0.05(+0.07%)
Aug 29, 2016 73.61 73.83 72.92 73.39 884,961 -0.11(-0.15%)
Aug 26, 2016 73.42 74.08 72.88 73.50 746,441 -0.10(-0.14%)
Aug 25, 2016 73.17 74.91 72.78 73.60 1,017,541 +0.83(+1.14%)
Aug 24, 2016 72.44 73.46 72.44 72.77 1,017,523 +0.15(+0.21%)
Aug 23, 2016 72.00 73.00 71.80 72.62 1,007,015 +1.23(+1.72%)
Aug 22, 2016 73.63 73.70 71.25 71.39 1,350,694 -2.30(-3.12%)
Aug 19, 2016 72.86 73.96 72.58 73.69 736,325 +0.62(+0.85%)
Aug 18, 2016 73.24 73.63 72.48 73.07 1,044,519 +0.00(+0.00%)
Aug 17, 2016 74.21 74.70 72.68 73.07 1,165,807 -1.45(-1.95%)
Aug 16, 2016 76.41 76.48 74.50 74.52 894,982 -2.22(-2.89%)
Aug 15, 2016 75.84 76.81 75.15 76.74 861,619 +0.97(+1.28%)
Aug 12, 2016 75.53 75.80 74.96 75.77 1,079,568 -0.32(-0.42%)
Aug 11, 2016 74.64 76.29 74.50 76.09 1,264,832 +1.54(+2.07%)
Aug 10, 2016 75.00 75.08 74.27 74.55 667,905 -0.45(-0.60%)
Aug 09, 2016 74.82 75.28 74.67 75.00 733,138 +0.06(+0.08%)
Aug 08, 2016 75.00 75.63 74.64 74.94 1,121,047 -0.89(-1.17%)
Aug 05, 2016 75.09 75.99 74.89 75.83 883,370 +0.89(+1.19%)
Aug 04, 2016 73.87 75.03 73.87 74.94 1,716,316 +0.67(+0.90%)
Aug 03, 2016 72.81 74.38 72.50 74.27 2,010,446 +1.04(+1.42%)
Aug 02, 2016 74.59 74.82 71.69 73.23 2,148,377 -1.84(-2.45%)
Aug 01, 2016 74.79 75.45 74.05 75.07 1,286,223 +0.15(+0.20%)
Jul 29, 2016 75.90 75.90 73.44 74.92 2,495,854 -1.46(-1.91%)
Jul 28, 2016 75.40 78.77 74.15 76.38 3,991,920 +3.40(+4.66%)
Jul 27, 2016 74.00 74.95 72.48 72.98 2,138,263 -0.36(-0.49%)
Jul 26, 2016 73.56 73.99 72.96 73.34 1,116,141 -0.22(-0.30%)
Jul 25, 2016 72.84 74.18 72.61 73.56 1,383,216 +0.89(+1.22%)
Jul 22, 2016 71.55 73.14 70.78 72.67 1,133,937 +1.62(+2.28%)
Jul 21, 2016 72.40 72.93 70.61 71.05 1,358,073 -1.60(-2.20%)
Jul 20, 2016 70.68 73.42 70.11 72.65 1,755,930 +2.66(+3.80%)
Jul 19, 2016 69.83 70.91 69.63 69.99 939,526 +0.16(+0.23%)
Jul 18, 2016 70.82 70.90 69.68 69.83 1,429,739 -1.19(-1.68%)
Jul 15, 2016 71.47 71.63 70.33 71.02 1,228,439 +0.86(+1.23%)
Jul 14, 2016 70.85 71.26 70.15 70.16 842,776 +0.01(+0.01%)
Jul 13, 2016 71.67 72.76 70.07 70.15 1,821,131 -0.31(-0.44%)
Jul 12, 2016 69.34 72.33 68.11 70.46 1,857,852 +1.61(+2.34%)
Jul 11, 2016 69.41 70.28 68.80 68.85 1,135,509 -0.27(-0.39%)
Jul 08, 2016 65.41 69.63 65.01 69.12 2,096,340 +4.11(+6.32%)
Jul 07, 2016 65.55 65.69 64.75 65.01 1,304,048 -0.32(-0.49%)
Jul 06, 2016 65.05 65.56 64.31 65.33 1,171,912 +0.06(+0.09%)
Jul 05, 2016 65.91 65.91 64.77 65.27 1,539,114 -0.94(-1.42%)
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.