Breaking News Bar

Business News and Information

Servicenow Inc (NY: NOW )

514.01 USD +8.05 (+1.59%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 52.44 53.00 52.36 52.52 839,863 +0.13(+0.25%)
Sep 26, 2013 52.58 52.78 52.13 52.39 1,147,285 +0.04(+0.08%)
Sep 25, 2013 52.68 53.11 52.18 52.35 1,008,657 -0.24(-0.46%)
Sep 24, 2013 51.72 53.11 51.57 52.59 1,060,278 +0.77(+1.49%)
Sep 23, 2013 52.00 52.39 51.50 51.82 1,413,669 -0.41(-0.78%)
Sep 20, 2013 51.63 52.26 51.26 52.23 3,878,295 +0.66(+1.28%)
Sep 19, 2013 51.40 51.75 51.08 51.57 988,879 +0.35(+0.68%)
Sep 18, 2013 50.67 51.65 50.44 51.22 2,184,096 +1.88(+3.81%)
Sep 17, 2013 48.62 49.41 48.62 49.34 1,454,753 +0.59(+1.21%)
Sep 16, 2013 49.14 49.63 48.22 48.75 1,323,643 -0.04(-0.08%)
Sep 13, 2013 49.44 49.55 47.34 48.79 1,667,086 -0.66(-1.33%)
Sep 12, 2013 50.00 50.35 49.41 49.45 1,246,102 -0.44(-0.88%)
Sep 11, 2013 49.86 50.27 49.55 49.89 1,184,710 +0.01(+0.02%)
Sep 10, 2013 49.30 49.97 49.16 49.88 926,988 +0.74(+1.51%)
Sep 09, 2013 47.02 49.47 46.61 49.14 1,801,535 +2.19(+4.66%)
Sep 06, 2013 47.81 48.00 46.52 46.95 1,980,283 -0.65(-1.37%)
Sep 05, 2013 47.25 48.09 46.80 47.60 1,250,504 +0.40(+0.85%)
Sep 04, 2013 47.60 47.60 46.12 47.20 1,212,781 +0.30(+0.64%)
Sep 03, 2013 47.10 47.64 46.41 46.90 1,922,648 +0.02(+0.04%)
Aug 30, 2013 46.90 47.05 45.98 46.88 2,180,021 -0.12(-0.26%)
Aug 29, 2013 45.92 47.03 45.90 47.00 766,563 +0.57(+1.23%)
Aug 28, 2013 46.46 46.83 45.87 46.43 1,020,876 +0.35(+0.76%)
Aug 27, 2013 46.72 46.72 45.61 46.08 1,728,487 -1.27(-2.68%)
Aug 26, 2013 45.82 47.70 45.58 47.35 2,247,466 +1.61(+3.52%)
Aug 23, 2013 45.45 46.27 45.45 45.74 1,788,446 +0.18(+0.40%)
Aug 22, 2013 45.14 46.60 45.04 45.56 1,814,246 +0.10(+0.22%)
Aug 21, 2013 44.20 46.03 44.02 45.46 3,527,247 +0.98(+2.20%)
Aug 20, 2013 43.65 44.61 43.52 44.48 894,129 +0.60(+1.37%)
Aug 19, 2013 44.35 44.38 43.66 43.88 1,745,331 -0.59(-1.33%)
Aug 16, 2013 43.69 44.61 43.32 44.47 2,291,121 +0.86(+1.97%)
Aug 15, 2013 42.92 43.61 42.68 43.61 1,890,102 +0.10(+0.23%)
Aug 14, 2013 41.59 43.56 41.53 43.51 1,711,208 +1.92(+4.62%)
Aug 13, 2013 42.16 42.16 41.35 41.59 689,295 -0.47(-1.12%)
Aug 12, 2013 41.90 43.00 41.77 42.06 964,119 -0.43(-1.01%)
Aug 09, 2013 42.60 42.96 42.17 42.49 1,123,500 -0.19(-0.45%)
Aug 08, 2013 41.71 42.88 41.33 42.68 928,121 +1.04(+2.50%)
Aug 07, 2013 42.24 42.31 41.35 41.64 1,371,536 -0.66(-1.56%)
Aug 06, 2013 43.50 43.68 41.93 42.30 2,021,211 -1.71(-3.89%)
Aug 05, 2013 45.36 45.36 43.91 44.01 1,146,878 -1.61(-3.53%)
Aug 02, 2013 45.60 46.00 45.19 45.62 3,912,574 -0.78(-1.68%)
Aug 01, 2013 46.09 47.43 42.57 46.40 4,927,017 +2.82(+6.47%)
Jul 31, 2013 43.29 43.91 43.16 43.58 1,652,124 +0.37(+0.86%)
Jul 30, 2013 43.75 43.91 42.89 43.21 1,061,061 -0.54(-1.23%)
Jul 29, 2013 44.10 44.62 43.60 43.75 889,802 -0.39(-0.88%)
Jul 26, 2013 45.09 45.29 44.05 44.14 712,979 -1.24(-2.73%)
Jul 25, 2013 44.47 45.57 44.47 45.38 807,436 +0.84(+1.89%)
Jul 24, 2013 43.95 44.93 43.95 44.54 1,067,711 +1.02(+2.34%)
Jul 23, 2013 44.00 44.00 43.41 43.52 671,607 -0.31(-0.71%)
Jul 22, 2013 43.97 44.01 43.62 43.83 787,051 -0.06(-0.14%)
Jul 19, 2013 44.55 44.55 43.84 43.89 718,128 -0.95(-2.12%)
Jul 18, 2013 43.73 45.07 43.53 44.84 1,359,531 +1.00(+2.28%)
Jul 17, 2013 44.36 44.62 43.74 43.84 1,026,295 -0.15(-0.34%)
Jul 16, 2013 45.31 45.38 43.91 43.99 1,891,082 -1.27(-2.81%)
Jul 15, 2013 45.43 45.92 44.96 45.26 959,869 -0.20(-0.44%)
Jul 12, 2013 44.84 46.53 44.82 45.46 3,342,527 +1.03(+2.32%)
Jul 11, 2013 44.01 44.81 43.90 44.43 1,840,405 +0.96(+2.21%)
Jul 10, 2013 42.98 44.00 42.89 43.47 948,078 +0.18(+0.42%)
Jul 09, 2013 43.05 43.45 42.20 43.29 1,120,643 +0.42(+0.98%)
Jul 08, 2013 43.14 44.00 42.79 42.87 1,540,328 -0.44(-1.02%)
Jul 05, 2013 41.77 43.34 41.68 43.31 1,393,842 +1.57(+3.76%)
Jul 03, 2013 40.93 41.82 40.93 41.74 1,015,155 +0.53(+1.29%)
Jul 02, 2013 40.79 41.28 40.53 41.21 1,037,346 +0.42(+1.03%)
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