Servicenow Inc (NY: NOW )

507.74 USD -7.26 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 283.00 283.00 269.50 277.35 2,339,931 -5.69(-2.01%)
Nov 29, 2019 280.97 283.49 280.10 283.04 879,800 +1.76(+0.63%)
Nov 27, 2019 279.51 281.49 277.85 281.28 1,321,100 +2.28(+0.82%)
Nov 26, 2019 281.00 281.15 278.62 279.00 2,360,866 -0.75(-0.27%)
Nov 25, 2019 280.00 284.00 278.41 279.75 3,235,572 -0.23(-0.08%)
Nov 22, 2019 280.00 280.85 276.89 279.98 2,152,000 +0.86(+0.31%)
Nov 21, 2019 282.32 283.47 277.75 279.12 4,068,806 -3.88(-1.37%)
Nov 20, 2019 276.88 284.30 276.65 283.00 37,940,694 +5.26(+1.89%)
Nov 19, 2019 277.25 279.90 272.53 277.74 9,869,114 +11.43(+4.29%)
Nov 18, 2019 258.00 268.45 257.30 266.31 3,186,296 +6.35(+2.44%)
Nov 15, 2019 255.50 260.04 254.29 259.96 2,228,300 +6.11(+2.41%)
Nov 14, 2019 252.77 255.41 249.47 253.85 1,805,915 -0.09(-0.04%)
Nov 13, 2019 250.93 255.11 249.01 253.94 1,963,294 +1.41(+0.56%)
Nov 12, 2019 249.29 253.49 249.20 252.53 1,888,457 +3.98(+1.60%)
Nov 11, 2019 247.31 250.00 245.82 248.55 1,696,632 +0.10(+0.04%)
Nov 08, 2019 239.92 249.20 238.29 248.45 1,942,600 +7.56(+3.14%)
Nov 07, 2019 242.00 244.65 239.81 240.89 1,918,786 -0.46(-0.19%)
Nov 06, 2019 241.75 242.73 238.97 241.35 1,372,430 -0.51(-0.21%)
Nov 05, 2019 245.81 246.40 239.13 241.86 2,217,727 -3.94(-1.60%)
Nov 04, 2019 254.49 255.57 245.05 245.80 1,808,508 -7.23(-2.86%)
Nov 01, 2019 248.94 256.16 247.41 253.03 2,481,100 +5.77(+2.33%)
Oct 31, 2019 249.96 250.81 244.01 247.26 1,454,754 -2.69(-1.08%)
Oct 30, 2019 243.34 250.24 239.02 249.95 1,910,136 +8.91(+3.70%)
Oct 29, 2019 243.99 248.99 240.82 241.04 1,871,105 -3.66(-1.50%)
Oct 28, 2019 243.40 246.28 240.00 244.70 3,477,093 +3.48(+1.44%)
Oct 25, 2019 237.77 241.50 234.06 241.22 3,338,000 +3.44(+1.45%)
Oct 24, 2019 236.56 243.82 232.25 237.78 9,396,330 +17.77(+8.08%)
Oct 23, 2019 216.30 225.73 213.99 220.01 12,283,547 -8.33(-3.65%)
Oct 22, 2019 241.91 242.45 225.00 228.34 8,272,251 -12.56(-5.21%)
Oct 21, 2019 245.09 245.81 239.10 240.90 3,841,428 -2.10(-0.86%)
Oct 18, 2019 253.97 257.51 240.62 243.00 4,426,000 -11.31(-4.45%)
Oct 17, 2019 258.29 259.06 252.05 254.31 2,211,941 -0.29(-0.11%)
Oct 16, 2019 258.93 260.75 249.10 254.60 4,726,272 -19.64(-7.16%)
Oct 15, 2019 270.44 276.50 270.00 274.24 1,774,462 +4.80(+1.78%)
Oct 14, 2019 270.07 271.22 267.86 269.44 1,359,602 -0.89(-0.33%)
Oct 11, 2019 268.06 273.96 266.31 270.33 1,751,400 +7.15(+2.72%)
Oct 10, 2019 260.02 264.67 259.10 263.18 777,030 +1.16(+0.44%)
Oct 09, 2019 260.84 263.52 259.48 262.02 842,865 +3.89(+1.51%)
Oct 08, 2019 266.00 268.37 257.98 258.13 1,163,397 -10.02(-3.74%)
Oct 07, 2019 266.23 270.50 266.23 268.15 2,005,872 +1.67(+0.63%)
Oct 04, 2019 260.23 267.22 259.58 266.48 1,915,000 +9.11(+3.54%)
Oct 03, 2019 247.77 258.56 244.29 257.37 1,680,394 +10.52(+4.26%)
Oct 02, 2019 249.06 250.76 243.54 246.85 1,794,633 -3.28(-1.31%)
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.