Skip to main content

Servicenow Inc (NY: NOW )

762.40 +3.40 (+0.45%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 578.20 585.54 570.92 579.92 1,496,055 -0.31(-0.05%)
Feb 25, 2022 568.96 580.30 570.82 580.23 1,053,892 +6.28(+1.09%)
Feb 24, 2022 508.25 575.97 502.46 573.95 2,367,182 +49.25(+9.39%)
Feb 23, 2022 550.15 553.42 522.66 524.70 1,863,617 -25.45(-4.63%)
Feb 22, 2022 544.07 561.95 550.15 1,161,954 -5.86(-1.05%)
Feb 18, 2022 556.01 0 -9.74(-1.72%)
Feb 17, 2022 584.08 587.16 564.59 565.75 1,069,612 -25.14(-4.25%)
Feb 16, 2022 585.84 593.03 576.48 590.89 1,100,273 -0.77(-0.13%)
Feb 15, 2022 587.81 593.88 581.22 591.66 986,854 +12.08(+2.08%)
Feb 14, 2022 578.87 589.33 574.18 579.58 1,239,648 -4.14(-0.71%)
Feb 11, 2022 603.45 610.00 577.62 583.72 2,139,995 -26.74(-4.38%)
Feb 10, 2022 600.47 621.41 599.96 610.46 1,980,497 -3.51(-0.57%)
Feb 09, 2022 598.85 614.33 598.00 613.97 1,665,723 +22.70(+3.84%)
Feb 08, 2022 564.20 591.94 563.97 591.27 1,396,367 +18.07(+3.15%)
Feb 07, 2022 577.99 588.44 570.47 573.20 988,203 -4.32(-0.75%)
Feb 04, 2022 559.99 587.37 554.78 577.52 1,250,581 +16.67(+2.97%)
Feb 03, 2022 568.21 559.30 560.85 1,355,466 -20.30(-3.49%)
Feb 02, 2022 594.85 594.85 573.08 581.15 1,312,320 -5.39(-0.92%)
Feb 01, 2022 584.90 590.71 576.96 586.54 1,841,077 +0.76(+0.13%)
Jan 31, 2022 567.27 585.78 2,653,407 +24.70(+4.40%)
Jan 28, 2022 528.69 563.50 507.80 561.08 3,807,846 +32.39(+6.13%)
Jan 27, 2022 553.53 556.99 518.13 528.69 5,506,797 +44.27(+9.14%)
Jan 26, 2022 514.28 520.99 479.35 484.42 3,469,832 -10.66(-2.15%)
Jan 25, 2022 515.45 517.60 484.44 495.08 2,877,598 -30.76(-5.85%)
Jan 24, 2022 500.29 527.62 484.43 525.84 3,420,624 +18.10(+3.56%)
Jan 21, 2022 510.00 528.88 507.13 507.74 2,605,561 -7.26(-1.41%)
Jan 20, 2022 532.21 542.80 513.72 515.00 1,885,373 -6.29(-1.21%)
Jan 19, 2022 525.42 543.73 520.63 521.29 2,569,307 -1.05(-0.20%)
Jan 18, 2022 524.70 544.46 517.59 522.34 2,389,782 -8.68(-1.63%)
Jan 14, 2022 531.02 0 +9.76(+1.87%)
Jan 13, 2022 575.02 575.84 520.00 521.26 3,904,054 -52.13(-9.09%)
Jan 12, 2022 587.32 591.52 569.62 573.39 1,717,270 -5.05(-0.87%)
Jan 11, 2022 569.88 580.24 561.75 578.44 1,339,953 +6.44(+1.13%)
Jan 10, 2022 550.10 573.10 535.81 572.00 1,966,162 +5.61(+0.99%)
Jan 07, 2022 570.69 585.58 558.33 566.39 1,190,492 -7.65(-1.33%)
Jan 06, 2022 567.40 589.45 555.00 574.04 1,674,237 +1.28(+0.22%)
Jan 05, 2022 589.00 607.50 571.48 572.76 2,094,524 -31.18(-5.16%)
Jan 04, 2022 628.39 628.82 576.97 603.94 2,980,318 -26.20(-4.16%)
Jan 03, 2022 648.16 651.41 625.42 630.14 1,043,704 -18.97(-2.92%)
Dec 31, 2021 652.02 658.59 648.87 649.11 464,627 -5.43(-0.83%)
Dec 30, 2021 656.20 663.17 653.84 654.54 490,884 -0.04(-0.01%)
Dec 29, 2021 655.18 658.86 646.02 654.58 441,751 +0.58(+0.09%)
Dec 28, 2021 667.64 667.64 653.00 654.00 482,239 -9.28(-1.40%)
Dec 27, 2021 655.98 664.95 651.97 663.28 680,917 +14.71(+2.27%)
Dec 23, 2021 645.96 651.69 641.02 648.57 664,722 +4.64(+0.72%)
Dec 22, 2021 631.46 648.89 625.60 643.93 1,010,142 +12.61(+2.00%)
Dec 21, 2021 612.50 635.34 605.00 631.32 1,130,191 +25.95(+4.29%)
Dec 20, 2021 605.00 614.06 601.22 605.37 996,656 -10.26(-1.67%)
Dec 17, 2021 596.70 620.65 587.02 615.63 3,418,686 +6.65(+1.09%)
Dec 16, 2021 639.39 643.80 606.69 608.98 1,587,777 -38.06(-5.88%)
Dec 15, 2021 626.66 648.07 624.58 647.04 1,581,136 +22.35(+3.58%)
Dec 14, 2021 642.09 646.89 607.19 624.69 1,659,428 -31.25(-4.76%)
Dec 13, 2021 644.65 661.16 642.67 655.94 999,047 +8.94(+1.38%)
Dec 10, 2021 647.19 658.17 640.20 647.00 850,319 +4.85(+0.76%)
Dec 09, 2021 666.00 669.11 641.25 642.15 1,089,182 -23.66(-3.55%)
Dec 08, 2021 660.00 672.97 651.05 665.81 930,249 +2.42(+0.36%)
Dec 07, 2021 630.99 668.15 630.99 663.39 1,849,197 +46.85(+7.60%)
Dec 06, 2021 601.58 619.66 594.05 616.54 1,440,288 +3.43(+0.56%)
Dec 03, 2021 627.69 628.76 593.16 613.11 1,854,841 -10.26(-1.65%)
Dec 02, 2021 599.57 625.80 598.64 623.37 1,459,956 +23.80(+3.97%)
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.