Breaking News Bar

Business News and Information

Servicenow Inc (NY: NOW )

549.57 USD +1.08 (+0.20%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 532.50 540.32 521.15 533.46 1,799,000 +4.67(+0.88%)
Feb 25, 2021 550.00 556.49 526.89 528.79 1,760,967 -23.04(-4.18%)
Feb 24, 2021 545.50 554.20 538.93 551.83 1,113,235 +0.08(+0.01%)
Feb 23, 2021 537.64 553.80 524.41 551.75 1,570,508 +1.49(+0.27%)
Feb 22, 2021 566.03 566.03 549.78 550.26 1,038,430 -20.47(-3.59%)
Feb 19, 2021 577.16 582.11 559.08 570.73 1,958,100 -5.07(-0.88%)
Feb 18, 2021 569.96 579.31 565.90 575.80 970,003 -5.14(-0.88%)
Feb 17, 2021 580.00 583.14 570.75 580.94 886,757 -4.80(-0.82%)
Feb 16, 2021 591.82 594.66 581.15 585.74 891,640 -5.55(-0.94%)
Feb 12, 2021 591.32 593.71 585.53 591.29 823,000 -3.18(-0.53%)
Feb 11, 2021 594.00 595.00 588.00 594.47 731,036 +5.11(+0.87%)
Feb 10, 2021 585.76 593.78 579.01 589.36 966,748 +7.58(+1.30%)
Feb 09, 2021 587.14 588.60 576.01 581.78 1,635,012 -6.13(-1.04%)
Feb 08, 2021 591.31 598.37 584.00 587.91 1,031,268 -1.82(-0.31%)
Feb 05, 2021 588.68 592.54 582.32 589.73 972,100 +0.75(+0.13%)
Feb 04, 2021 579.89 589.00 572.13 588.98 1,252,302 +12.33(+2.14%)
Feb 03, 2021 583.00 587.43 574.56 576.65 1,491,213 -6.86(-1.18%)
Feb 02, 2021 562.88 588.82 560.10 583.51 2,237,354 +24.95(+4.47%)
Feb 01, 2021 546.01 564.73 546.01 558.56 1,716,222 +15.40(+2.84%)
Jan 29, 2021 550.84 552.00 529.34 543.16 2,380,100 -11.08(-2.00%)
Jan 28, 2021 545.00 563.88 542.86 554.24 3,282,131 +37.74(+7.31%)
Jan 27, 2021 524.88 533.07 508.22 516.50 2,239,291 -15.96(-3.00%)
Jan 26, 2021 540.00 540.78 530.60 532.46 1,416,514 -5.42(-1.01%)
Jan 25, 2021 547.73 552.82 525.06 537.88 1,712,060 -3.21(-0.59%)
Jan 22, 2021 549.75 554.34 540.30 541.09 1,029,900 -3.24(-0.60%)
Jan 21, 2021 543.50 546.40 537.87 544.33 1,011,647 +2.14(+0.39%)
Jan 20, 2021 527.99 543.47 527.01 542.19 1,533,688 +22.77(+4.38%)
Jan 19, 2021 515.60 522.95 509.68 519.42 977,713 +5.66(+1.10%)
Jan 15, 2021 518.41 526.56 513.00 513.76 1,083,800 -0.58(-0.11%)
Jan 14, 2021 527.20 528.00 512.79 514.34 1,448,216 -7.37(-1.41%)
Jan 13, 2021 518.21 523.70 511.00 521.71 1,076,552 +8.50(+1.66%)
Jan 12, 2021 520.00 522.51 507.31 513.21 1,172,992 -9.85(-1.88%)
Jan 11, 2021 525.00 526.96 515.08 523.06 1,286,486 -6.58(-1.24%)
Jan 08, 2021 521.64 531.61 518.16 529.64 1,595,000 +18.23(+3.56%)
Jan 07, 2021 510.00 516.90 508.71 511.41 1,869,213 +4.16(+0.82%)
Jan 06, 2021 519.77 520.94 507.06 507.25 1,969,100 -24.72(-4.65%)
Jan 05, 2021 526.04 533.33 524.80 531.97 1,544,173 +5.14(+0.98%)
Jan 04, 2021 556.94 557.36 521.51 526.83 1,888,714 -23.60(-4.29%)
Dec 31, 2020 550.43 550.43 550.43 580,057 +3.05(+0.56%)
Dec 30, 2020 550.82 552.00 544.66 547.38 580,057 +1.40(+0.26%)
Dec 29, 2020 550.22 551.63 539.30 545.98 926,146 +2.24(+0.41%)
Dec 28, 2020 563.00 563.00 540.90 543.74 1,041,992 -10.15(-1.83%)
Dec 24, 2020 555.30 560.54 552.74 553.89 623,700 +3.83(+0.70%)
Dec 23, 2020 561.61 565.00 549.72 550.06 887,312 -11.66(-2.08%)
Dec 22, 2020 550.71 562.50 548.97 561.72 1,198,980 +10.90(+1.98%)
Dec 21, 2020 558.02 562.45 542.70 550.82 1,642,363 -14.61(-2.58%)
Dec 18, 2020 558.47 566.74 555.55 565.43 2,152,700 +11.36(+2.05%)
Dec 17, 2020 549.47 558.34 549.47 554.07 1,226,293 +9.07(+1.66%)
Dec 16, 2020 532.95 549.88 532.00 545.00 1,510,120 +17.62(+3.34%)
Dec 15, 2020 532.00 535.11 525.08 527.38 1,072,312 -5.10(-0.96%)
Dec 14, 2020 538.50 539.10 530.96 532.48 1,280,689 -4.88(-0.91%)
Dec 11, 2020 538.19 540.69 530.84 537.36 855,000 -0.64(-0.12%)
Dec 10, 2020 526.50 538.56 518.51 538.00 1,032,872 +10.01(+1.90%)
Dec 09, 2020 544.43 545.00 525.65 527.99 1,637,218 -14.26(-2.63%)
Dec 08, 2020 536.79 544.05 528.60 542.25 1,869,736 +9.00(+1.69%)
Dec 07, 2020 528.76 534.74 527.91 533.25 1,370,958 +7.55(+1.44%)
Dec 04, 2020 525.54 529.75 522.24 525.70 744,600 +0.46(+0.09%)
Dec 03, 2020 527.79 539.50 523.30 525.24 1,022,331 -1.28(-0.24%)
Dec 02, 2020 530.77 535.00 521.17 526.52 1,087,713 -13.07(-2.42%)
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.
 
bottom clear