Servicenow Inc (NY: NOW )

686.65 USD +0.31 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 194.58 197.80 194.55 195.63 1,205,000 +0.55(+0.28%)
Sep 27, 2018 196.05 197.50 193.81 195.08 1,119,742 -0.63(-0.32%)
Sep 26, 2018 197.61 198.88 194.69 195.71 1,332,256 -1.90(-0.96%)
Sep 25, 2018 194.28 198.47 193.94 197.61 2,105,989 +4.49(+2.32%)
Sep 24, 2018 187.63 194.07 185.67 193.12 2,064,679 +3.43(+1.81%)
Sep 21, 2018 188.37 190.57 187.80 189.69 2,880,700 +2.34(+1.25%)
Sep 20, 2018 187.00 188.94 184.25 187.35 2,883,788 +1.35(+0.73%)
Sep 19, 2018 191.50 192.61 182.73 186.00 3,930,021 -5.88(-3.06%)
Sep 18, 2018 193.02 195.78 191.55 191.88 2,295,516 -0.94(-0.49%)
Sep 17, 2018 201.88 201.95 192.65 192.82 2,313,366 -10.15(-5.00%)
Sep 14, 2018 204.12 205.34 202.15 202.97 1,225,500 -1.61(-0.79%)
Sep 13, 2018 204.00 206.29 203.06 204.58 1,469,688 +1.81(+0.89%)
Sep 12, 2018 199.84 203.34 195.29 202.77 1,605,323 +3.27(+1.64%)
Sep 11, 2018 198.00 202.72 197.24 199.50 1,765,007 +0.49(+0.25%)
Sep 10, 2018 199.88 199.88 195.50 199.01 2,147,656 +2.03(+1.03%)
Sep 07, 2018 192.94 198.50 191.33 196.98 1,631,700 +3.80(+1.97%)
Sep 06, 2018 191.92 194.33 189.24 193.18 1,841,053 +2.42(+1.27%)
Sep 05, 2018 200.00 200.00 188.30 190.76 2,704,839 -9.50(-4.74%)
Sep 04, 2018 195.95 200.66 195.30 200.26 1,692,748 +3.90(+1.99%)
Aug 31, 2018 196.36 196.36 196.36 0 -2.09(-1.05%)
Aug 30, 2018 199.50 200.04 196.46 198.45 1,805,219 -1.78(-0.89%)
Aug 29, 2018 194.27 201.00 194.27 200.23 2,994,275 +5.97(+3.07%)
Aug 28, 2018 193.78 194.77 191.52 194.26 1,187,034 +1.01(+0.52%)
Aug 27, 2018 194.00 196.63 192.22 193.25 1,711,590 -0.31(-0.16%)
Aug 24, 2018 186.11 194.75 185.28 193.56 2,765,000 +8.71(+4.71%)
Aug 23, 2018 182.17 186.23 181.80 184.85 1,520,247 +2.44(+1.34%)
Aug 22, 2018 181.48 183.64 181.12 182.41 2,050,176 +0.31(+0.17%)
Aug 21, 2018 182.40 184.83 181.82 182.10 1,555,113 +0.74(+0.41%)
Aug 20, 2018 180.17 181.92 179.15 181.36 1,661,560 +0.53(+0.29%)
Aug 17, 2018 182.00 183.16 178.80 180.83 1,656,000 -1.20(-0.66%)
Aug 16, 2018 184.35 184.52 181.76 182.03 749,925 -0.70(-0.38%)
Aug 15, 2018 184.17 187.44 180.61 182.73 1,260,876 -1.76(-0.95%)
Aug 14, 2018 186.10 186.87 181.76 184.49 1,286,691 -0.53(-0.29%)
Aug 13, 2018 187.01 189.17 184.84 185.02 872,392 -2.45(-1.31%)
Aug 10, 2018 186.36 190.00 185.45 187.47 829,800 -0.87(-0.46%)
Aug 09, 2018 186.81 190.63 186.20 188.34 1,210,665 +2.21(+1.19%)
Aug 08, 2018 185.30 187.22 182.36 186.13 842,576 +0.39(+0.21%)
Aug 07, 2018 185.00 187.03 184.20 185.74 1,048,122 +1.08(+0.58%)
Aug 06, 2018 181.12 184.94 181.12 184.66 1,146,888 +3.78(+2.09%)
Aug 03, 2018 183.59 183.65 178.75 180.88 1,281,800 -1.96(-1.07%)
Aug 02, 2018 177.00 183.06 176.79 182.84 1,833,168 +4.90(+2.75%)
Aug 01, 2018 176.59 180.62 176.00 177.94 1,977,146 +1.98(+1.13%)
Jul 31, 2018 179.25 179.99 174.35 175.96 3,062,869 -2.85(-1.59%)
Jul 30, 2018 184.00 184.95 178.56 178.81 2,439,357 -5.14(-2.79%)
Jul 27, 2018 192.03 192.48 178.35 183.95 3,287,000 -8.37(-4.35%)
Jul 26, 2018 181.50 194.67 181.50 192.32 3,787,755 +8.46(+4.60%)
Jul 25, 2018 184.57 187.33 183.36 183.86 3,703,725 -1.05(-0.57%)
Jul 24, 2018 191.93 192.18 183.44 184.91 2,743,777 -5.59(-2.93%)
Jul 23, 2018 190.18 191.35 186.58 190.50 1,637,594 -0.58(-0.30%)
Jul 20, 2018 191.01 193.56 190.50 191.08 1,439,825 +1.04(+0.55%)
Jul 19, 2018 191.53 192.73 189.48 190.04 953,185 -1.97(-1.03%)
Jul 18, 2018 192.00 194.02 190.11 192.01 1,540,358 +0.81(+0.42%)
Jul 17, 2018 186.95 191.67 184.23 191.20 1,337,268 +2.12(+1.12%)
Jul 16, 2018 191.96 192.00 188.30 189.08 1,309,543 -1.98(-1.04%)
Jul 13, 2018 193.29 193.98 189.24 191.06 1,896,514 -3.60(-1.85%)
Jul 12, 2018 188.83 194.81 188.74 194.66 2,212,302 +7.48(+4.00%)
Jul 11, 2018 183.37 188.18 183.37 187.18 1,370,822 +1.58(+0.85%)
Jul 10, 2018 185.23 186.48 183.39 185.60 1,221,212 +0.75(+0.41%)
Jul 09, 2018 183.23 185.26 181.10 184.85 1,493,313 +2.69(+1.48%)
Jul 06, 2018 179.40 183.28 178.64 182.16 785,755 +2.73(+1.52%)
Jul 05, 2018 178.19 180.45 177.83 179.43 1,240,581 +2.24(+1.26%)
Jul 03, 2018 177.19 177.19 177.19 0 -0.41(-0.23%)
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.