Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Servicenow Inc (NY: NOW )

740.95 +19.00 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 590.00 596.46 584.51 588.83 1,331,361 +0.59(+0.10%)
Aug 30, 2023 578.42 588.70 576.56 588.24 855,725 +9.37(+1.62%)
Aug 29, 2023 565.16 580.90 563.00 578.87 784,097 +10.56(+1.86%)
Aug 28, 2023 566.62 572.00 562.34 568.31 587,723 +4.66(+0.83%)
Aug 25, 2023 554.44 567.07 551.40 563.65 680,415 +14.11(+2.57%)
Aug 24, 2023 574.60 575.87 549.47 549.54 911,201 -18.46(-3.25%)
Aug 23, 2023 564.47 576.97 562.00 568.00 1,137,968 +6.18(+1.10%)
Aug 22, 2023 559.62 564.25 556.30 561.82 889,703 +7.12(+1.28%)
Aug 21, 2023 542.86 555.31 542.55 554.70 847,613 +13.20(+2.44%)
Aug 18, 2023 533.96 543.40 532.54 541.50 837,793 -2.14(-0.39%)
Aug 17, 2023 550.45 552.05 540.71 543.64 990,129 -5.86(-1.07%)
Aug 16, 2023 557.00 560.98 548.27 549.50 989,312 -10.10(-1.80%)
Aug 15, 2023 567.49 573.98 558.47 559.60 830,492 -6.61(-1.17%)
Aug 14, 2023 551.93 566.75 550.76 566.21 771,253 +8.77(+1.57%)
Aug 11, 2023 550.77 558.57 550.01 557.44 801,883 +2.44(+0.44%)
Aug 10, 2023 557.83 566.07 550.14 555.00 1,129,544 +4.67(+0.85%)
Aug 09, 2023 551.52 555.00 545.10 550.33 939,346 -2.50(-0.45%)
Aug 08, 2023 546.99 553.76 541.75 552.83 1,085,181 -2.06(-0.37%)
Aug 07, 2023 555.36 556.91 549.06 554.89 1,227,210 +3.26(+0.59%)
Aug 04, 2023 564.40 564.98 550.01 551.63 1,634,501 -8.77(-1.56%)
Aug 03, 2023 557.97 562.51 556.00 560.40 864,034 -2.77(-0.49%)
Aug 02, 2023 579.89 582.86 561.05 563.17 1,746,229 -27.22(-4.61%)
Aug 01, 2023 578.24 591.50 575.21 590.39 1,104,430 +7.39(+1.27%)
Jul 31, 2023 573.82 583.65 573.00 583.00 1,670,239 +13.46(+2.36%)
Jul 28, 2023 567.54 569.68 559.37 569.54 2,042,878 +9.65(+1.72%)
Jul 27, 2023 598.00 600.66 556.71 559.89 3,074,190 -17.38(-3.01%)
Jul 26, 2023 573.92 585.09 571.21 577.27 1,818,874 -5.11(-0.88%)
Jul 25, 2023 579.00 587.64 579.00 582.38 1,078,740 +4.34(+0.75%)
Jul 24, 2023 586.50 587.22 576.05 578.04 975,470 -3.98(-0.68%)
Jul 21, 2023 590.65 593.01 581.00 582.02 810,007 +3.14(+0.54%)
Jul 20, 2023 597.62 600.88 575.78 578.88 1,550,835 -24.37(-4.04%)
Jul 19, 2023 610.90 614.36 599.54 603.25 1,736,827 +6.12(+1.02%)
Jul 18, 2023 589.81 602.00 583.92 597.13 1,263,996 +4.75(+0.80%)
Jul 17, 2023 582.67 594.99 582.00 592.38 1,043,356 +12.00(+2.07%)
Jul 14, 2023 577.00 584.26 576.00 580.38 916,485 +2.93(+0.51%)
Jul 13, 2023 566.62 579.44 565.00 577.45 1,313,676 +16.11(+2.87%)
Jul 12, 2023 570.86 570.86 557.24 561.34 1,168,147 -0.10(-0.02%)
Jul 11, 2023 567.21 571.26 557.53 561.44 1,134,329 -4.16(-0.74%)
Jul 10, 2023 553.00 565.85 553.00 565.60 1,178,297 +12.62(+2.28%)
Jul 07, 2023 555.28 563.30 552.78 552.98 856,062 -2.85(-0.51%)
Jul 06, 2023 557.00 560.52 548.43 555.83 1,019,337 -9.93(-1.76%)
Jul 05, 2023 556.40 567.23 556.16 565.76 1,116,194 +2.89(+0.51%)
Jul 03, 2023 560.85 564.56 555.94 562.87 473,359 +0.90(+0.16%)
Jun 30, 2023 555.79 566.63 554.03 561.97 1,325,890 +13.89(+2.53%)
Jun 29, 2023 549.97 550.74 542.68 548.08 710,227 -0.59(-0.11%)
Jun 28, 2023 538.93 549.18 537.30 548.67 961,118 +8.71(+1.61%)
Jun 27, 2023 541.14 545.08 535.01 539.96 853,927 +1.99(+0.37%)
Jun 26, 2023 541.33 551.13 536.64 537.97 966,561 -5.02(-0.92%)
Jun 23, 2023 541.23 551.64 536.88 542.99 1,369,217 -6.88(-1.25%)
Jun 22, 2023 543.22 550.23 539.01 549.87 1,238,072 +3.07(+0.56%)
Jun 21, 2023 557.79 559.65 545.59 546.80 1,129,108 -12.69(-2.27%)
Jun 20, 2023 558.30 569.63 555.44 559.49 1,118,154 -5.99(-1.06%)
Jun 16, 2023 574.37 574.65 564.95 565.48 2,088,553 -8.89(-1.55%)
Jun 15, 2023 563.05 576.68 562.11 574.37 1,319,087 +7.06(+1.24%)
Jun 14, 2023 554.95 567.98 554.00 567.31 1,283,398 +12.59(+2.27%)
Jun 13, 2023 556.00 559.59 549.27 554.72 1,345,363 +8.37(+1.53%)
Jun 12, 2023 539.02 546.90 532.13 546.35 1,295,915 +12.32(+2.31%)
Jun 09, 2023 538.24 545.00 531.54 534.03 1,370,014 -1.31(-0.24%)
Jun 08, 2023 529.59 541.45 526.11 535.34 1,458,444 +7.02(+1.33%)
Jun 07, 2023 555.55 557.82 527.24 528.32 2,406,364 -27.48(-4.94%)
Jun 06, 2023 556.50 563.63 555.18 555.80 1,387,917 -0.91(-0.16%)
Jun 05, 2023 548.08 559.86 542.37 556.71 1,385,890 +8.53(+1.56%)
Jun 02, 2023 546.00 554.44 541.28 548.18 1,278,199 +5.22(+0.96%)
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.