Servicenow Inc (NY: NOW )

672.75 USD +9.36 (+1.41%)
Streaming Delayed Price Updated: 1:43 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 327.84 357.78 327.49 351.54 5,389,423 +29.55(+9.18%)
Apr 29, 2020 301.60 325.44 301.57 321.99 3,477,015 +25.99(+8.78%)
Apr 28, 2020 312.79 315.00 295.78 296.00 2,253,773 -12.60(-4.08%)
Apr 27, 2020 307.53 311.00 306.27 308.60 1,156,525 +5.66(+1.87%)
Apr 24, 2020 297.53 303.68 292.70 302.94 1,475,200 +5.63(+1.89%)
Apr 23, 2020 300.00 304.69 296.00 297.31 1,456,906 -2.30(-0.77%)
Apr 22, 2020 295.92 302.68 293.06 299.61 1,421,950 +10.84(+3.75%)
Apr 21, 2020 298.96 303.70 281.57 288.77 2,892,631 -13.69(-4.53%)
Apr 20, 2020 298.19 308.14 296.60 302.46 1,877,135 +2.87(+0.96%)
Apr 17, 2020 302.09 303.12 296.51 299.59 2,128,500 +7.65(+2.62%)
Apr 16, 2020 300.48 301.85 289.21 291.94 2,074,919 -3.98(-1.34%)
Apr 15, 2020 297.21 299.39 293.56 295.92 1,799,577 -6.17(-2.04%)
Apr 14, 2020 297.00 303.14 289.28 302.09 2,556,059 +18.53(+6.53%)
Apr 13, 2020 276.76 284.50 273.76 283.56 2,319,518 +5.50(+1.98%)
Apr 09, 2020 276.08 285.12 274.61 278.06 2,754,200 +4.01(+1.46%)
Apr 08, 2020 266.44 276.41 263.90 274.05 1,769,980 +11.70(+4.46%)
Apr 07, 2020 277.00 278.10 255.24 262.35 3,045,354 -7.60(-2.82%)
Apr 06, 2020 259.49 272.25 255.51 269.95 3,214,310 +20.38(+8.17%)
Apr 03, 2020 258.85 261.16 246.67 249.57 2,849,800 -9.43(-3.64%)
Apr 02, 2020 265.00 272.62 249.25 259.00 4,416,763 -14.07(-5.15%)
Apr 01, 2020 274.39 278.80 268.68 273.07 2,423,822 -13.51(-4.71%)
Mar 31, 2020 289.59 296.17 281.31 286.58 3,394,515 +0.19(+0.07%)
Mar 30, 2020 277.77 292.70 275.20 286.39 2,368,710 +12.39(+4.52%)
Mar 27, 2020 284.13 284.13 269.46 274.00 3,076,100 -20.73(-7.03%)
Mar 26, 2020 269.69 295.00 267.98 294.73 3,731,491 +30.06(+11.36%)
Mar 25, 2020 272.35 278.95 257.32 264.67 3,088,604 -7.33(-2.69%)
Mar 24, 2020 275.58 283.60 268.54 272.00 3,371,122 +16.68(+6.53%)
Mar 23, 2020 254.90 260.39 240.16 255.32 2,824,076 +0.62(+0.24%)
Mar 20, 2020 276.06 284.68 252.25 254.70 3,502,300 -22.96(-8.27%)
Mar 19, 2020 276.46 290.00 258.01 277.66 2,792,089 -0.50(-0.18%)
Mar 18, 2020 266.00 279.94 238.93 278.16 4,428,473 -9.26(-3.22%)
Mar 17, 2020 271.41 302.98 270.02 287.42 3,908,192 +21.99(+8.28%)
Mar 16, 2020 251.01 283.84 250.00 265.43 3,389,103 -22.24(-7.73%)
Mar 13, 2020 277.41 288.50 264.84 287.67 3,038,200 +28.77(+11.11%)
Mar 12, 2020 270.04 287.13 258.90 258.90 3,877,574 -31.73(-10.92%)
Mar 11, 2020 304.98 310.27 283.81 290.63 2,914,406 -22.17(-7.09%)
Mar 10, 2020 302.38 313.00 291.62 312.80 3,919,201 +20.71(+7.09%)
Mar 09, 2020 294.39 306.84 288.00 292.09 3,435,814 -25.15(-7.93%)
Mar 06, 2020 319.39 323.51 300.80 317.24 4,108,900 -12.09(-3.67%)
Mar 05, 2020 337.49 343.03 326.27 329.33 1,959,530 -15.74(-4.56%)
Mar 04, 2020 336.74 345.21 331.63 345.07 1,575,382 +15.44(+4.68%)
Mar 03, 2020 344.39 350.70 325.13 329.63 2,952,176 -14.77(-4.29%)
Mar 02, 2020 333.83 344.48 326.32 344.40 2,698,462 +18.31(+5.62%)
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%)
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.