Skip to main content

Servicenow Inc (NY: NOW )

432.85 -0.08 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 57.37 61.45 57.06 58.80 2,997,902 -3.84(-6.13%)
Jul 30, 2014 60.00 63.17 59.72 62.64 3,375,190 +2.94(+4.92%)
Jul 29, 2014 58.27 59.85 57.88 59.70 1,222,178 +1.37(+2.35%)
Jul 28, 2014 59.56 59.97 57.65 58.33 2,003,642 -1.40(-2.34%)
Jul 25, 2014 59.02 59.98 58.52 59.73 654,031 +0.30(+0.50%)
Jul 24, 2014 58.37 59.62 58.12 59.43 1,168,671 +1.20(+2.06%)
Jul 23, 2014 59.08 59.17 57.87 58.23 976,316 -0.32(-0.55%)
Jul 22, 2014 59.28 60.31 58.36 58.55 1,358,242 -0.33(-0.56%)
Jul 21, 2014 57.03 59.04 56.69 58.88 1,508,486 +1.36(+2.36%)
Jul 18, 2014 56.94 58.41 56.85 57.52 1,457,973 +0.91(+1.61%)
Jul 17, 2014 55.95 57.22 55.95 56.61 2,246,734 +0.29(+0.51%)
Jul 16, 2014 56.65 57.16 55.62 56.32 1,174,742 +0.30(+0.54%)
Jul 15, 2014 57.67 58.15 55.77 56.02 1,432,765 -1.53(-2.66%)
Jul 14, 2014 57.72 59.00 57.08 57.55 1,067,819 +0.53(+0.93%)
Jul 11, 2014 57.59 58.02 56.29 57.02 1,025,836 -0.48(-0.83%)
Jul 10, 2014 55.68 58.30 54.12 57.50 1,505,465 +0.86(+1.52%)
Jul 09, 2014 56.17 56.88 55.31 56.64 1,249,415 +0.76(+1.36%)
Jul 08, 2014 59.64 59.73 55.52 55.88 3,228,666 -4.05(-6.76%)
Jul 07, 2014 61.33 61.71 59.67 59.93 1,300,391 -1.67(-2.71%)
Jul 03, 2014 62.33 61.60 61.60 61.60 598,100 -0.52(-0.84%)
Jul 02, 2014 63.17 63.48 61.70 62.12 1,193,116 -1.46(-2.30%)
Jul 01, 2014 62.36 64.61 62.19 63.58 2,406,080 +1.62(+2.61%)
Jun 30, 2014 61.40 62.34 61.40 61.96 1,521,547 +0.56(+0.91%)
Jun 27, 2014 61.51 62.51 60.65 61.40 4,465,733 -0.23(-0.37%)
Jun 26, 2014 61.78 62.18 60.83 61.63 1,235,869 -0.30(-0.48%)
Jun 25, 2014 60.89 62.02 60.60 61.93 885,292 +0.84(+1.38%)
Jun 24, 2014 60.94 62.81 60.94 61.09 1,353,394 -0.14(-0.23%)
Jun 23, 2014 60.07 61.30 59.52 61.23 1,542,678 +0.76(+1.26%)
Jun 20, 2014 60.20 60.52 59.09 60.47 1,214,393 +0.45(+0.75%)
Jun 19, 2014 60.75 60.75 59.21 60.02 1,036,719 -0.50(-0.83%)
Jun 18, 2014 60.26 60.71 59.25 60.52 1,265,935 +0.52(+0.87%)
Jun 17, 2014 59.76 60.43 58.87 60.00 1,787,343 +0.04(+0.07%)
Jun 16, 2014 58.96 60.12 58.36 59.96 1,629,869 +0.76(+1.28%)
Jun 13, 2014 57.56 59.21 56.96 59.20 1,869,062 +1.72(+2.99%)
Jun 12, 2014 57.23 58.90 56.24 57.48 2,378,429 -0.32(-0.55%)
Jun 11, 2014 55.63 57.85 55.22 57.80 1,757,290 +1.83(+3.27%)
Jun 10, 2014 55.88 56.85 54.95 55.97 1,235,054 -0.64(-1.13%)
Jun 06, 2014 54.07 56.99 53.91 56.61 3,493,424 +2.72(+5.05%)
Jun 05, 2014 51.43 53.98 50.79 53.89 2,883,476 +2.50(+4.86%)
Jun 04, 2014 50.10 51.42 49.28 51.39 1,398,711 +0.98(+1.94%)
Jun 03, 2014 49.90 50.75 48.67 50.41 2,854,196 +0.15(+0.30%)
Jun 02, 2014 52.33 52.34 49.46 50.26 3,030,776 -2.05(-3.92%)
May 30, 2014 54.06 54.36 51.51 52.31 2,385,137 -2.08(-3.82%)
May 29, 2014 53.98 54.78 53.52 54.39 1,646,607 +0.58(+1.08%)
May 28, 2014 54.21 54.38 52.13 53.81 3,027,946 -0.49(-0.90%)
May 27, 2014 52.75 54.45 52.60 54.30 3,130,311 +1.77(+3.37%)
May 23, 2014 50.50 52.53 52.53 52.53 2,624,200 +2.02(+4.00%)
May 22, 2014 48.43 50.63 48.00 50.51 987,363 +2.14(+4.42%)
May 21, 2014 48.63 49.43 47.70 48.37 1,192,490 -0.12(-0.25%)
May 20, 2014 48.40 49.26 47.01 48.49 1,660,116 +0.09(+0.19%)
May 19, 2014 47.18 48.93 46.80 48.40 1,605,413 +1.01(+2.13%)
May 16, 2014 48.00 48.11 46.34 47.39 2,116,772 -0.43(-0.90%)
May 15, 2014 47.19 48.04 45.96 47.82 2,179,199 +0.25(+0.53%)
May 14, 2014 47.17 48.75 46.81 47.57 1,195,631 +0.24(+0.51%)
May 13, 2014 48.28 49.00 47.31 47.33 1,920,061 -1.18(-2.43%)
May 12, 2014 46.83 48.94 46.08 48.51 2,208,741 +2.05(+4.41%)
May 09, 2014 46.50 47.53 45.87 46.46 2,414,659 -0.28(-0.60%)
May 08, 2014 46.49 48.17 45.67 46.74 3,065,195 -0.32(-0.68%)
May 07, 2014 49.64 49.74 45.53 47.06 6,095,405 -2.43(-4.91%)
May 06, 2014 52.24 52.74 49.46 49.49 2,199,713 -2.73(-5.23%)
May 05, 2014 50.56 52.24 49.82 52.22 2,522,528 +1.04(+2.03%)
May 02, 2014 50.73 51.94 49.32 51.18 2,653,418 +0.70(+1.39%)
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.