Skip to main content

Servicenow Inc (NY: NOW )

763.66 +4.66 (+0.61%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 394.88 406.17 394.00 405.06 1,760,622 +10.51(+2.66%)
Jun 29, 2020 401.48 402.99 385.50 394.55 1,388,682 -5.42(-1.36%)
Jun 26, 2020 401.83 402.84 391.08 399.97 2,013,100 -1.67(-0.42%)
Jun 25, 2020 391.71 401.69 385.66 401.64 1,295,412 +8.71(+2.22%)
Jun 24, 2020 399.78 405.24 388.87 392.93 1,450,226 -8.01(-2.00%)
Jun 23, 2020 408.00 409.80 397.38 400.94 1,671,585 -1.88(-0.47%)
Jun 22, 2020 396.42 403.22 391.85 402.82 1,568,832 +2.95(+0.74%)
Jun 19, 2020 406.25 407.99 398.44 399.87 2,304,900 -1.16(-0.29%)
Jun 18, 2020 402.26 404.49 396.10 401.03 1,320,546 +0.38(+0.09%)
Jun 17, 2020 400.01 407.59 398.05 400.65 1,562,431 +2.19(+0.55%)
Jun 16, 2020 400.00 402.87 389.19 398.46 1,743,851 +5.96(+1.52%)
Jun 15, 2020 378.20 393.98 375.37 392.50 1,436,901 +7.37(+1.91%)
Jun 12, 2020 387.62 392.38 377.76 385.13 1,556,600 +10.08(+2.69%)
Jun 11, 2020 393.83 397.46 372.87 375.05 2,924,720 -26.61(-6.63%)
Jun 10, 2020 392.34 405.53 392.34 401.66 2,004,955 +12.83(+3.30%)
Jun 09, 2020 390.98 398.00 385.49 388.83 1,689,527 +2.19(+0.57%)
Jun 08, 2020 386.58 388.77 375.68 386.64 1,512,745 -3.82(-0.98%)
Jun 05, 2020 370.00 390.68 367.03 390.46 2,455,400 +13.51(+3.58%)
Jun 04, 2020 385.69 389.70 372.42 376.95 2,085,972 -11.14(-2.87%)
Jun 03, 2020 389.99 393.11 381.10 388.09 1,400,831 -4.81(-1.22%)
Jun 02, 2020 384.45 392.90 375.44 392.90 2,023,275 +9.53(+2.49%)
Jun 01, 2020 385.06 387.94 381.85 383.37 1,335,990 -4.56(-1.18%)
May 29, 2020 381.41 388.23 378.62 387.93 1,969,200 +9.95(+2.63%)
May 28, 2020 370.00 386.67 368.46 377.98 1,546,677 +6.82(+1.84%)
May 27, 2020 378.05 378.05 352.07 371.16 3,761,037 -9.51(-2.50%)
May 26, 2020 396.13 396.15 379.63 380.67 1,714,799 -7.29(-1.88%)
May 22, 2020 389.04 394.14 384.99 387.96 1,006,100 +4.32(+1.13%)
May 21, 2020 390.52 393.59 382.41 383.64 991,756 -6.52(-1.67%)
May 20, 2020 390.00 394.75 384.39 390.16 1,463,628 +7.28(+1.90%)
May 19, 2020 375.00 389.67 373.23 382.88 1,722,009 +8.01(+2.14%)
May 18, 2020 378.00 381.78 373.18 374.87 1,754,936 +4.41(+1.19%)
May 15, 2020 365.45 372.45 363.06 370.46 2,504,600 +2.63(+0.72%)
May 14, 2020 358.71 370.06 351.51 367.83 2,306,780 +6.54(+1.81%)
May 13, 2020 366.01 370.46 351.29 361.29 2,895,125 -4.31(-1.18%)
May 12, 2020 384.13 384.99 364.57 365.60 3,390,257 -18.05(-4.70%)
May 11, 2020 375.00 388.50 370.04 383.65 1,576,248 +6.39(+1.69%)
May 08, 2020 384.00 387.60 376.13 377.26 2,106,000 -4.57(-1.20%)
May 07, 2020 368.97 386.57 368.53 381.83 2,762,774 +16.44(+4.50%)
May 06, 2020 374.63 379.80 364.50 365.39 2,390,277 -5.25(-1.42%)
May 05, 2020 360.00 376.18 356.07 370.64 2,976,696 +16.00(+4.51%)
May 04, 2020 336.52 356.50 335.01 354.64 2,537,669 +15.13(+4.46%)
May 01, 2020 342.09 351.00 336.00 339.51 2,449,800 -12.03(-3.42%)
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 298.19 308.13 296.60 302.46 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 276.08 285.12 274.62 278.06 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%)
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.