Servicenow Inc (NY: NOW )

515.00 USD -6.29 (-1.21%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 55.25 56.23 54.94 54.99 1,966,814 -0.52(-0.94%)
Feb 26, 2016 54.58 56.20 54.27 55.51 2,586,441 +1.35(+2.49%)
Feb 25, 2016 53.11 55.00 52.77 54.16 2,703,506 +1.61(+3.06%)
Feb 24, 2016 52.02 52.75 50.00 52.55 2,689,279 -0.46(-0.87%)
Feb 23, 2016 54.24 54.39 51.45 53.01 2,872,701 -1.68(-3.07%)
Feb 22, 2016 55.10 56.35 54.25 54.69 2,461,055 -0.05(-0.09%)
Feb 19, 2016 54.22 55.62 54.06 54.74 2,840,101 +0.48(+0.88%)
Feb 18, 2016 55.53 55.84 54.25 54.26 3,307,744 -1.00(-1.81%)
Feb 17, 2016 52.50 55.55 52.31 55.26 5,309,261 +3.22(+6.19%)
Feb 16, 2016 50.59 52.26 49.95 52.04 2,719,437 +1.96(+3.91%)
Feb 12, 2016 49.48 50.08 50.08 50.08 2,099,300 +1.05(+2.14%)
Feb 11, 2016 49.28 49.64 47.31 49.03 2,912,781 -0.96(-1.92%)
Feb 10, 2016 48.67 51.80 48.67 49.99 3,093,729 +1.47(+3.03%)
Feb 09, 2016 46.60 49.05 46.12 48.52 5,618,445 +1.38(+2.93%)
Feb 08, 2016 50.92 51.12 45.99 47.14 6,534,279 -5.17(-9.88%)
Feb 05, 2016 54.12 55.47 49.46 52.31 7,257,300 -6.31(-10.76%)
Feb 04, 2016 58.85 60.25 58.39 58.62 3,647,399 -0.68(-1.15%)
Feb 03, 2016 57.57 59.44 56.67 59.30 3,651,725 +2.05(+3.58%)
Feb 02, 2016 61.48 61.64 56.83 57.25 4,793,770 -4.71(-7.60%)
Feb 01, 2016 61.60 62.83 61.44 61.96 2,667,255 -0.25(-0.40%)
Jan 29, 2016 63.99 65.51 60.71 62.21 7,290,995 -1.36(-2.14%)
Jan 28, 2016 57.82 64.38 57.67 63.57 19,757,169 -11.80(-15.66%)
Jan 27, 2016 77.12 77.60 74.53 75.37 4,255,894 -2.59(-3.32%)
Jan 26, 2016 76.12 78.19 75.27 77.96 2,492,549 +1.86(+2.44%)
Jan 25, 2016 76.44 77.16 75.06 76.10 1,840,679 -0.57(-0.74%)
Jan 22, 2016 75.58 76.76 75.58 76.67 1,270,961 +2.26(+3.04%)
Jan 21, 2016 74.74 76.11 73.62 74.41 1,918,843 +0.10(+0.13%)
Jan 20, 2016 73.25 75.32 70.14 74.31 2,111,875 -0.01(-0.01%)
Jan 19, 2016 77.16 77.79 73.67 74.32 1,991,628 -2.02(-2.65%)
Jan 15, 2016 76.12 76.34 76.34 76.34 1,773,800 -1.87(-2.39%)
Jan 14, 2016 77.23 78.50 73.91 78.21 1,511,161 +1.42(+1.85%)
Jan 13, 2016 81.09 81.79 75.49 76.79 1,889,662 -4.20(-5.19%)
Jan 12, 2016 79.73 81.49 79.73 80.99 1,665,225 +2.46(+3.13%)
Jan 11, 2016 78.72 79.06 77.20 78.53 1,113,587 +0.41(+0.52%)
Jan 08, 2016 80.11 80.65 77.89 78.12 1,219,886 -1.52(-1.91%)
Jan 07, 2016 79.68 81.65 78.93 79.64 1,553,068 -1.78(-2.19%)
Jan 06, 2016 82.88 83.07 80.70 81.42 1,418,179 -2.58(-3.07%)
Jan 05, 2016 84.51 85.55 83.47 84.00 1,328,660 -0.07(-0.08%)
Jan 04, 2016 84.98 85.67 83.17 84.07 1,270,361 -2.49(-2.88%)
Dec 31, 2015 87.38 86.56 86.56 86.56 708,200 -0.82(-0.94%)
Dec 30, 2015 88.20 88.36 87.13 87.38 691,563 -0.74(-0.84%)
Dec 29, 2015 87.47 88.56 87.36 88.12 1,121,871 +1.23(+1.42%)
Dec 28, 2015 86.64 87.26 86.29 86.89 471,582 -0.07(-0.08%)
Dec 24, 2015 86.80 86.96 86.96 86.96 251,300 +0.07(+0.08%)
Dec 23, 2015 86.97 87.63 86.40 86.89 915,789 +0.41(+0.47%)
Dec 22, 2015 87.50 87.54 86.07 86.48 1,032,726 -0.54(-0.62%)
Dec 21, 2015 86.93 87.10 86.12 87.02 1,457,278 +1.29(+1.50%)
Dec 18, 2015 87.18 87.82 85.72 85.73 3,043,639 -1.54(-1.76%)
Dec 17, 2015 87.51 88.22 85.69 87.27 1,570,496 -0.12(-0.14%)
Dec 16, 2015 85.99 87.60 84.94 87.39 1,564,758 +1.79(+2.09%)
Dec 15, 2015 84.03 86.29 84.03 85.60 1,421,528 +2.03(+2.43%)
Dec 14, 2015 83.47 84.25 82.12 83.57 1,642,780 +0.08(+0.10%)
Dec 11, 2015 85.97 87.00 83.17 83.49 1,901,100 -3.45(-3.97%)
Dec 10, 2015 86.07 87.88 85.97 86.94 1,115,371 +0.84(+0.98%)
Dec 09, 2015 87.28 87.65 85.72 86.10 1,166,345 -1.62(-1.85%)
Dec 08, 2015 87.07 88.47 85.65 87.72 1,383,930 -0.26(-0.30%)
Dec 07, 2015 89.53 89.90 87.63 87.98 1,234,258 -2.01(-2.23%)
Dec 04, 2015 88.10 91.28 88.10 89.99 1,821,500 +1.90(+2.16%)
Dec 03, 2015 88.32 90.54 87.56 88.09 2,277,887 +0.56(+0.64%)
Dec 02, 2015 87.00 88.90 86.80 87.53 1,857,186 +1.06(+1.23%)
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.