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 (%)
Dec 31, 2012 28.94 30.25 28.90 30.03 1,247,381 +0.98(+3.37%)
Dec 28, 2012 29.16 29.48 28.90 29.05 1,106,997 -0.47(-1.59%)
Dec 27, 2012 29.49 29.99 29.25 29.52 1,234,870 -0.43(-1.44%)
Dec 26, 2012 30.84 30.94 29.39 29.95 3,430,340 -1.71(-5.40%)
Dec 24, 2012 32.24 32.57 30.90 31.66 677,656 -0.83(-2.55%)
Dec 21, 2012 32.48 32.74 32.23 32.49 622,505 -0.34(-1.04%)
Dec 20, 2012 32.28 32.85 32.25 32.83 343,868 +0.40(+1.23%)
Dec 19, 2012 32.85 32.85 31.96 32.43 439,369 -0.20(-0.61%)
Dec 18, 2012 31.01 33.00 31.01 32.63 833,913 +1.53(+4.92%)
Dec 17, 2012 30.50 31.13 30.00 31.10 382,731 +0.56(+1.83%)
Dec 14, 2012 30.29 30.94 30.02 30.54 373,921 +0.21(+0.69%)
Dec 13, 2012 30.35 30.96 29.82 30.33 410,263 -0.30(-0.98%)
Dec 12, 2012 30.03 31.28 29.41 30.63 834,547 +0.80(+2.68%)
Dec 11, 2012 29.66 30.24 29.38 29.83 471,831 +0.38(+1.29%)
Dec 10, 2012 29.42 29.75 29.25 29.45 190,922 +0.15(+0.51%)
Dec 07, 2012 29.50 29.62 28.87 29.30 373,809 -0.17(-0.58%)
Dec 06, 2012 29.39 29.65 29.09 29.47 651,405 +0.06(+0.20%)
Dec 05, 2012 30.49 30.49 28.52 29.41 1,314,772 -0.78(-2.58%)
Dec 04, 2012 31.98 32.39 29.75 30.19 1,278,964 -2.44(-7.48%)
Nov 30, 2012 32.23 33.02 31.08 32.63 2,460,351 +0.33(+1.02%)
Nov 29, 2012 31.55 32.82 31.11 32.30 715,710 +1.09(+3.49%)
Nov 28, 2012 30.52 31.38 29.98 31.21 446,105 +0.91(+3.00%)
Nov 27, 2012 30.53 30.80 29.20 30.30 1,097,389 -0.20(-0.66%)
Nov 26, 2012 28.61 30.86 28.61 30.50 790,776 -0.27(-0.88%)
Nov 23, 2012 31.18 31.20 30.51 30.77 186,608 -0.41(-1.31%)
Nov 21, 2012 31.03 32.17 29.88 31.18 1,658,445 -0.49(-1.55%)
Nov 20, 2012 30.93 33.75 30.71 31.67 981,112 +0.61(+1.96%)
Nov 19, 2012 30.52 31.44 28.82 31.06 1,238,332 +0.71(+2.34%)
Nov 16, 2012 33.43 34.50 29.45 30.35 1,798,551 -1.44(-4.53%)
Nov 15, 2012 28.34 31.98 28.28 31.79 7,050,802 +3.08(+10.73%)
Nov 14, 2012 30.39 30.60 28.15 28.71 502,838 -0.77(-2.61%)
Nov 13, 2012 30.49 30.49 28.38 29.48 550,938 -0.18(-0.61%)
Nov 12, 2012 30.00 30.99 29.52 29.66 537,269 -0.41(-1.36%)
Nov 09, 2012 30.91 31.55 29.71 30.07 410,199 -0.83(-2.69%)
Nov 08, 2012 30.87 31.59 30.68 30.90 287,928 -0.35(-1.12%)
Nov 07, 2012 32.53 32.73 31.00 31.25 532,631 -1.70(-5.16%)
Nov 06, 2012 32.58 33.53 32.21 32.95 462,278 +0.67(+2.08%)
Nov 05, 2012 32.15 32.58 31.16 32.28 345,074 +0.14(+0.44%)
Nov 02, 2012 31.23 32.73 30.61 32.14 450,138 +1.10(+3.54%)
Nov 01, 2012 31.33 31.64 29.55 31.04 788,599 +0.39(+1.27%)
Oct 31, 2012 32.11 32.74 30.12 30.65 568,824 -1.24(-3.89%)
Oct 26, 2012 31.68 31.89 31.89 31.89 601,700 +0.50(+1.59%)
Oct 25, 2012 35.65 37.59 30.71 31.39 1,953,835 -4.26(-11.95%)
Oct 24, 2012 34.56 35.77 34.04 35.65 604,560 +1.09(+3.15%)
Oct 23, 2012 33.32 34.86 32.61 34.56 440,020 +0.21(+0.61%)
Oct 19, 2012 34.80 35.48 33.90 34.35 534,525 -0.44(-1.26%)
Oct 18, 2012 34.77 34.88 34.50 34.79 261,446 +0.02(+0.06%)
Oct 17, 2012 34.33 35.46 34.02 34.77 684,487 +0.46(+1.34%)
Oct 16, 2012 34.64 34.64 33.70 34.31 503,221 -0.20(-0.58%)
Oct 15, 2012 32.88 34.91 32.80 34.51 754,758 +1.19(+3.57%)
Oct 12, 2012 34.83 34.83 32.89 33.32 597,628 -1.18(-3.42%)
Oct 11, 2012 35.01 35.29 34.36 34.50 267,280 -0.28(-0.81%)
Oct 10, 2012 35.95 36.06 34.62 34.78 445,937 -1.22(-3.39%)
Oct 09, 2012 36.61 36.80 35.87 36.00 505,221 -0.53(-1.45%)
Oct 08, 2012 36.60 36.66 35.97 36.53 251,337 -0.47(-1.27%)
Oct 05, 2012 37.20 37.45 36.50 37.00 449,418 -0.15(-0.40%)
Oct 04, 2012 36.70 37.20 36.70 37.15 145,658 +0.12(+0.32%)
Oct 03, 2012 36.53 37.68 36.52 37.03 283,021 +0.53(+1.45%)
Oct 02, 2012 36.07 36.75 35.59 36.50 586,650 +0.02(+0.05%)
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.