Breaking News Bar

Business News and Information

Servicenow Inc (NY: NOW )

539.59 USD +5.04 (+0.94%)
Official Closing Price Updated: 7:58 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 488.25 489.99 480.99 482.02 1,390,653 -5.85(-1.20%)
Aug 28, 2020 485.00 494.00 484.40 487.87 1,061,300 +7.32(+1.52%)
Aug 27, 2020 485.00 485.10 474.50 480.55 1,520,824 -7.15(-1.47%)
Aug 26, 2020 465.00 488.58 464.10 487.70 2,199,305 +29.77(+6.50%)
Aug 25, 2020 450.00 458.88 445.74 457.93 1,164,327 +9.83(+2.19%)
Aug 24, 2020 453.05 458.64 445.00 448.10 2,356,890 -1.32(-0.29%)
Aug 21, 2020 452.78 453.99 446.18 449.42 2,339,200 -3.92(-0.86%)
Aug 20, 2020 435.42 454.73 433.36 453.34 2,717,954 +16.21(+3.71%)
Aug 19, 2020 438.00 443.64 432.10 437.13 1,964,833 -0.45(-0.10%)
Aug 18, 2020 441.72 444.36 435.30 437.58 2,271,876 -4.79(-1.08%)
Aug 17, 2020 436.98 445.15 436.98 442.37 1,969,884 +6.64(+1.52%)
Aug 14, 2020 438.36 442.89 434.32 435.73 1,252,300 -2.69(-0.61%)
Aug 13, 2020 427.86 439.81 426.71 438.42 1,700,004 +11.29(+2.64%)
Aug 12, 2020 425.14 431.43 423.05 427.13 1,619,849 +5.77(+1.37%)
Aug 11, 2020 434.35 434.99 418.53 421.36 1,638,527 -17.32(-3.95%)
Aug 10, 2020 430.44 439.13 422.17 438.68 2,724,400 +7.47(+1.73%)
Aug 07, 2020 432.04 439.29 423.71 431.21 2,459,600 +0.88(+0.20%)
Aug 06, 2020 437.88 439.57 425.33 430.33 2,230,886 -5.41(-1.24%)
Aug 05, 2020 440.00 441.05 435.33 435.74 1,018,614 -2.41(-0.55%)
Aug 04, 2020 437.42 442.49 433.87 438.15 1,140,831 -1.81(-0.41%)
Aug 03, 2020 443.72 444.79 431.16 439.96 1,801,708 +0.76(+0.17%)
Jul 31, 2020 436.99 439.20 428.32 439.20 1,745,800 +7.80(+1.81%)
Jul 30, 2020 432.72 438.60 421.33 431.40 3,142,482 -14.31(-3.21%)
Jul 29, 2020 442.57 446.51 437.87 445.71 2,253,339 +10.67(+2.45%)
Jul 28, 2020 435.00 442.58 431.00 435.04 1,037,620 +1.23(+0.28%)
Jul 27, 2020 430.00 436.16 426.01 433.81 985,024 +8.62(+2.03%)
Jul 24, 2020 420.28 430.31 414.60 425.19 1,003,800 -5.66(-1.31%)
Jul 23, 2020 441.10 448.34 428.62 430.85 1,324,340 -10.75(-2.43%)
Jul 22, 2020 440.00 443.96 434.32 441.60 872,777 +4.38(+1.00%)
Jul 21, 2020 447.23 447.47 434.18 437.22 1,600,525 -12.05(-2.68%)
Jul 20, 2020 425.00 454.70 424.54 449.27 3,131,575 +27.46(+6.51%)
Jul 17, 2020 415.75 423.40 411.45 421.81 1,099,500 +7.93(+1.92%)
Jul 16, 2020 416.06 418.26 404.49 413.88 1,446,159 -9.68(-2.29%)
Jul 15, 2020 422.89 425.96 415.74 423.56 2,117,999 +10.33(+2.50%)
Jul 14, 2020 400.00 413.80 390.84 413.23 1,781,636 +11.36(+2.83%)
Jul 13, 2020 425.00 427.78 399.47 401.87 1,622,717 -21.04(-4.98%)
Jul 10, 2020 426.50 427.78 419.46 422.91 1,482,500 -3.46(-0.81%)
Jul 09, 2020 428.00 430.83 415.60 426.37 1,406,900 +1.17(+0.28%)
Jul 08, 2020 416.80 426.78 415.50 425.20 1,516,160 +13.46(+3.27%)
Jul 07, 2020 416.44 421.23 410.97 411.74 1,313,460 -4.70(-1.13%)
Jul 06, 2020 419.29 425.00 412.15 416.44 1,774,692 +2.23(+0.54%)
Jul 02, 2020 421.31 424.84 412.69 414.21 1,385,600 -2.58(-0.62%)
Jul 01, 2020 405.38 417.61 403.50 416.79 1,794,278 +11.73(+2.90%)
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 399.78 405.24 388.86 392.93 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 1,400,838 -4.81(-1.22%)
Jun 02, 2020 384.45 392.90 375.44 392.90 2,023,275 +9.53(+2.49%)
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