Skip to main content

Servicenow Inc (NY: NOW )

762.40 +3.40 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 77.97 78.05 76.02 76.61 2,922,551 -1.79(-2.28%)
May 28, 2015 78.00 79.13 77.62 78.40 1,364,888 +0.01(+0.01%)
May 27, 2015 77.25 78.65 75.66 78.39 1,488,124 +0.68(+0.88%)
May 26, 2015 78.34 78.69 76.95 77.71 1,019,941 -1.05(-1.33%)
May 22, 2015 78.58 78.76 78.76 78.76 1,214,400 -0.11(-0.14%)
May 21, 2015 77.74 78.96 77.55 78.87 1,153,981 +1.42(+1.83%)
May 20, 2015 77.72 77.91 76.26 77.45 1,826,597 -0.33(-0.42%)
May 19, 2015 77.24 78.27 76.77 77.78 1,521,638 +0.52(+0.67%)
May 18, 2015 75.32 77.53 75.32 77.26 990,633 +1.55(+2.05%)
May 15, 2015 76.01 76.35 75.04 75.71 867,009 -0.34(-0.45%)
May 14, 2015 75.34 77.14 74.46 76.05 1,571,727 +0.94(+1.25%)
May 13, 2015 74.39 75.31 73.46 75.11 1,600,992 +0.85(+1.14%)
May 12, 2015 73.00 74.98 72.09 74.26 837,206 +0.27(+0.36%)
May 11, 2015 73.71 74.66 73.39 73.99 758,603 +0.08(+0.11%)
May 08, 2015 74.85 76.26 73.90 73.91 1,862,694 -0.10(-0.14%)
May 07, 2015 73.29 74.41 73.05 74.01 682,815 +0.71(+0.97%)
May 06, 2015 73.50 73.98 72.34 73.30 889,629 +0.02(+0.03%)
May 05, 2015 73.00 73.79 71.42 73.28 1,886,343 -0.33(-0.45%)
May 04, 2015 73.73 74.54 73.42 73.61 869,202 -0.14(-0.19%)
May 01, 2015 74.57 75.48 73.52 73.75 1,455,840 -1.11(-1.48%)
Apr 30, 2015 76.66 77.57 74.57 74.86 1,728,100 -2.61(-3.37%)
Apr 29, 2015 74.62 79.50 73.64 77.47 2,818,653 +2.48(+3.31%)
Apr 28, 2015 74.98 75.96 74.00 74.99 1,127,210 +0.23(+0.31%)
Apr 27, 2015 76.79 76.79 74.42 74.76 1,342,558 -1.33(-1.75%)
Apr 24, 2015 77.31 77.34 76.01 76.09 1,380,861 -0.79(-1.03%)
Apr 23, 2015 77.10 77.71 76.75 76.88 1,803,694 -0.84(-1.08%)
Apr 22, 2015 77.93 78.23 76.70 77.72 2,243,700 +0.22(+0.28%)
Apr 21, 2015 75.51 77.81 75.51 77.50 3,631,247 +2.86(+3.83%)
Apr 20, 2015 73.60 75.66 72.78 74.64 3,783,447 +1.35(+1.84%)
Apr 17, 2015 74.75 74.99 70.32 73.29 13,045,713 -9.55(-11.53%)
Apr 16, 2015 80.36 83.45 80.31 82.84 4,291,682 +2.09(+2.59%)
Apr 15, 2015 80.46 80.95 79.71 80.75 1,159,437 +0.55(+0.69%)
Apr 14, 2015 80.74 81.09 79.50 80.20 1,003,516 -0.53(-0.66%)
Apr 13, 2015 82.79 83.52 80.66 80.73 1,218,535 -1.61(-1.96%)
Apr 10, 2015 81.77 82.36 81.11 82.34 698,868 +0.60(+0.73%)
Apr 09, 2015 80.72 81.90 79.78 81.74 872,934 +0.90(+1.11%)
Apr 08, 2015 78.76 81.00 78.76 80.84 1,137,380 +2.37(+3.02%)
Apr 07, 2015 78.69 79.95 78.33 78.47 842,051 +0.23(+0.29%)
Apr 06, 2015 76.93 79.10 75.98 78.24 1,790,022 +2.12(+2.79%)
Apr 02, 2015 75.75 76.12 76.12 76.12 1,129,200 +0.47(+0.62%)
Apr 01, 2015 78.55 78.77 75.13 75.65 1,987,612 -3.13(-3.97%)
Mar 31, 2015 79.26 80.04 78.61 78.78 975,037 -0.66(-0.83%)
Mar 30, 2015 78.96 80.00 78.83 79.44 611,638 +0.97(+1.24%)
Mar 27, 2015 77.31 78.80 76.90 78.47 782,538 +1.44(+1.87%)
Mar 26, 2015 75.56 77.64 75.00 77.03 1,620,989 +0.83(+1.09%)
Mar 25, 2015 79.49 79.49 76.11 76.20 1,430,948 -3.05(-3.85%)
Mar 24, 2015 79.28 80.39 79.05 79.25 654,940 -0.03(-0.04%)
Mar 23, 2015 79.37 79.82 78.76 79.28 570,245 -0.10(-0.13%)
Mar 20, 2015 80.54 81.00 79.01 79.38 1,304,932 -1.08(-1.34%)
Mar 19, 2015 79.88 80.99 79.85 80.46 702,245 +0.41(+0.51%)
Mar 18, 2015 80.00 81.00 79.06 80.05 1,126,086 +0.15(+0.19%)
Mar 17, 2015 79.17 80.15 78.90 79.90 1,569,093 +1.25(+1.59%)
Mar 16, 2015 77.26 79.18 76.95 78.65 1,212,862 +1.73(+2.25%)
Mar 13, 2015 76.62 77.30 75.97 76.92 1,116,664 +0.26(+0.34%)
Mar 12, 2015 74.35 76.66 74.24 76.66 1,781,380 +2.42(+3.26%)
Mar 11, 2015 73.75 74.81 73.44 74.24 710,221 +0.65(+0.88%)
Mar 10, 2015 73.60 74.07 72.61 73.59 873,527 -0.65(-0.88%)
Mar 09, 2015 74.00 74.32 72.42 74.24 721,651 +0.18(+0.24%)
Mar 06, 2015 74.28 75.29 73.52 74.06 907,379 -0.64(-0.86%)
Mar 05, 2015 73.60 75.44 73.45 74.70 1,046,506 +1.10(+1.49%)
Mar 04, 2015 74.97 75.45 73.37 73.60 1,175,338 -1.85(-2.45%)
Mar 03, 2015 76.12 76.94 75.24 75.45 1,148,099 -0.99(-1.30%)
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.