Servicenow Inc (NY: NOW )

666.64 USD +3.25 (+0.49%)
Streaming Delayed Price Updated: 11:53 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 310.00 327.00 307.10 326.09 3,202,400 +1.35(+0.42%)
Feb 27, 2020 323.69 331.43 317.77 324.74 2,275,271 -9.53(-2.85%)
Feb 26, 2020 331.00 342.51 330.25 334.27 1,616,393 +4.55(+1.38%)
Feb 25, 2020 338.56 342.08 327.57 329.72 1,839,277 -3.84(-1.15%)
Feb 24, 2020 327.34 336.50 324.19 333.56 2,016,720 -10.92(-3.17%)
Feb 21, 2020 350.48 351.75 338.78 344.48 2,348,600 -8.46(-2.40%)
Feb 20, 2020 357.72 361.98 345.41 352.94 1,948,079 -4.78(-1.34%)
Feb 19, 2020 358.75 362.95 357.40 357.72 1,306,918 +0.23(+0.06%)
Feb 18, 2020 356.00 358.76 354.04 357.49 1,288,936 +1.33(+0.37%)
Feb 14, 2020 353.64 356.32 350.88 356.16 1,106,500 +4.35(+1.24%)
Feb 13, 2020 347.50 357.00 347.50 351.81 2,488,282 +2.01(+0.57%)
Feb 12, 2020 345.02 350.43 339.50 349.80 1,306,511 +6.23(+1.81%)
Feb 11, 2020 345.96 346.19 341.04 343.57 1,194,805 +0.80(+0.23%)
Feb 10, 2020 340.72 345.00 338.90 342.77 1,781,885 +1.71(+0.50%)
Feb 07, 2020 341.71 345.77 339.69 341.06 1,677,700 -0.64(-0.19%)
Feb 06, 2020 340.01 342.82 334.08 341.70 1,474,367 +3.20(+0.95%)
Feb 05, 2020 353.17 355.99 334.81 338.50 2,851,045 -13.53(-3.84%)
Feb 04, 2020 346.00 354.64 344.52 352.03 2,038,116 +8.83(+2.57%)
Feb 03, 2020 338.41 344.75 337.24 343.20 2,119,057 +4.97(+1.47%)
Jan 31, 2020 339.50 339.91 332.83 338.23 2,432,900 -3.39(-0.99%)
Jan 30, 2020 333.73 343.89 329.65 341.62 4,945,668 +28.69(+9.17%)
Jan 29, 2020 315.52 315.98 311.06 312.93 2,538,041 -1.12(-0.36%)
Jan 28, 2020 309.29 315.21 308.40 314.05 1,543,701 +6.42(+2.09%)
Jan 27, 2020 300.45 308.18 298.05 307.63 1,724,672 -1.76(-0.57%)
Jan 24, 2020 314.58 318.84 307.78 309.39 1,789,500 -2.07(-0.66%)
Jan 23, 2020 313.00 316.18 310.90 311.46 1,590,918 -1.39(-0.44%)
Jan 22, 2020 317.03 317.27 312.75 312.85 1,769,680 -0.13(-0.04%)
Jan 21, 2020 312.00 315.60 311.11 312.98 2,558,574 +0.46(+0.15%)
Jan 17, 2020 310.44 312.79 309.56 312.52 2,114,200 +2.50(+0.81%)
Jan 16, 2020 306.00 310.50 305.35 310.02 2,269,365 +5.15(+1.69%)
Jan 15, 2020 302.00 307.73 301.90 304.87 1,486,320 +3.37(+1.12%)
Jan 14, 2020 303.85 306.00 301.37 301.50 1,498,272 -2.35(-0.77%)
Jan 13, 2020 302.35 305.86 301.00 303.85 1,643,781 +4.97(+1.66%)
Jan 10, 2020 300.72 303.39 297.45 298.88 1,258,500 -0.43(-0.14%)
Jan 09, 2020 297.30 299.77 294.23 299.31 1,403,534 +3.66(+1.24%)
Jan 08, 2020 294.56 297.69 293.24 295.65 1,740,780 +2.74(+0.94%)
Jan 07, 2020 293.22 294.58 288.03 292.91 1,438,553 +0.04(+0.01%)
Jan 06, 2020 285.19 293.41 284.60 292.87 1,474,065 +1.77(+0.61%)
Jan 03, 2020 286.90 293.06 286.50 291.10 1,135,800 -0.14(-0.05%)
Jan 02, 2020 284.96 291.68 284.22 291.24 1,831,130 +8.92(+3.16%)
Dec 31, 2019 280.41 283.85 279.79 282.32 970,300 -0.49(-0.17%)
Dec 30, 2019 286.28 286.42 277.75 282.81 1,406,159 -4.07(-1.42%)
Dec 27, 2019 288.07 288.07 284.11 286.88 997,600 +0.68(+0.24%)
Dec 26, 2019 284.76 288.08 284.76 286.20 945,982 +2.00(+0.70%)
Dec 24, 2019 283.90 284.92 282.57 284.20 305,700 +0.89(+0.31%)
Dec 23, 2019 283.05 287.44 281.71 283.31 1,941,613 +0.68(+0.24%)
Dec 20, 2019 280.52 282.83 278.76 282.63 2,302,000 +4.15(+1.49%)
Dec 19, 2019 277.45 279.11 275.33 278.48 1,433,613 +1.03(+0.37%)
Dec 18, 2019 277.43 280.18 276.10 277.45 1,272,473 +1.31(+0.47%)
Dec 17, 2019 279.95 281.02 274.39 276.14 1,925,495 -5.65(-2.01%)
Dec 16, 2019 274.33 281.80 274.11 281.79 2,082,535 +8.81(+3.23%)
Dec 13, 2019 265.64 273.80 263.98 272.98 1,866,800 +7.33(+2.76%)
Dec 12, 2019 266.36 268.59 264.08 265.65 2,222,425 -1.65(-0.62%)
Dec 11, 2019 266.00 268.19 263.53 267.30 1,783,951 +0.52(+0.19%)
Dec 10, 2019 270.00 272.45 266.20 266.78 1,460,678 -2.92(-1.08%)
Dec 09, 2019 271.77 272.60 269.61 269.70 1,058,175 -2.34(-0.86%)
Dec 06, 2019 274.90 275.31 269.62 272.04 1,871,200 -1.09(-0.40%)
Dec 05, 2019 273.00 277.25 271.86 273.13 1,173,907 -0.67(-0.24%)
Dec 04, 2019 277.87 278.07 272.80 273.80 1,852,511 -5.21(-1.87%)
Dec 03, 2019 271.79 280.00 271.06 279.01 2,351,379 +1.66(+0.60%)
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.