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 30, 2019 252.20 254.80 249.51 253.85 1,215,258 +3.59(+1.43%)
Sep 27, 2019 258.92 259.49 245.27 250.26 2,286,900 -7.73(-3.00%)
Sep 26, 2019 259.39 259.65 255.24 257.99 951,620 -1.39(-0.54%)
Sep 25, 2019 257.50 259.64 248.67 259.38 2,566,392 +1.88(+0.73%)
Sep 24, 2019 267.00 268.33 256.10 257.50 1,520,659 -9.50(-3.56%)
Sep 23, 2019 272.47 273.63 266.96 267.00 1,235,456 -4.17(-1.54%)
Sep 20, 2019 269.47 271.39 266.59 271.17 2,140,600 +2.43(+0.90%)
Sep 19, 2019 265.45 269.18 262.50 268.74 1,493,417 +2.89(+1.09%)
Sep 18, 2019 266.69 266.90 259.77 265.85 1,456,205 +1.80(+0.68%)
Sep 17, 2019 263.36 268.00 260.74 264.05 1,273,141 +2.90(+1.11%)
Sep 16, 2019 251.00 261.24 250.00 261.15 1,181,340 +9.19(+3.65%)
Sep 13, 2019 255.38 256.38 251.00 251.96 1,520,500 -4.85(-1.89%)
Sep 12, 2019 256.60 259.66 255.52 256.81 1,813,954 +3.14(+1.24%)
Sep 11, 2019 252.63 259.07 251.02 253.67 1,487,101 +0.49(+0.19%)
Sep 10, 2019 250.47 255.66 246.50 253.18 2,525,784 -1.50(-0.59%)
Sep 09, 2019 264.00 265.84 250.00 254.68 2,922,137 -8.82(-3.35%)
Sep 06, 2019 269.90 270.56 262.47 263.50 1,400,800 -6.12(-2.27%)
Sep 05, 2019 270.32 273.16 260.60 269.62 2,145,925 +1.10(+0.41%)
Sep 04, 2019 265.72 270.14 265.25 268.52 1,201,118 +5.14(+1.95%)
Sep 03, 2019 264.09 265.56 261.00 263.38 1,426,123 +1.54(+0.59%)
Aug 30, 2019 265.91 266.58 256.65 261.84 1,500,300 -2.95(-1.11%)
Aug 29, 2019 263.86 265.95 260.60 264.79 1,090,311 +4.47(+1.72%)
Aug 28, 2019 261.77 263.31 258.22 260.32 1,659,345 -5.89(-2.21%)
Aug 27, 2019 269.02 269.60 261.94 266.21 1,489,888 -0.36(-0.14%)
Aug 26, 2019 265.00 266.87 262.31 266.57 849,645 +3.50(+1.33%)
Aug 23, 2019 266.37 274.56 261.82 263.07 2,614,800 -1.57(-0.59%)
Aug 22, 2019 266.50 267.95 262.28 264.64 1,272,284 -1.14(-0.43%)
Aug 21, 2019 262.00 267.84 260.24 265.78 1,903,078 +10.50(+4.11%)
Aug 20, 2019 255.50 257.61 252.58 255.28 1,351,578 -0.23(-0.09%)
Aug 19, 2019 260.00 261.58 254.63 255.51 1,812,511 -1.40(-0.54%)
Aug 16, 2019 255.91 259.90 254.87 256.91 1,506,600 +4.62(+1.83%)
Aug 15, 2019 252.00 254.91 250.19 252.29 1,778,763 -0.02(-0.01%)
Aug 14, 2019 258.34 259.87 251.69 252.31 1,776,170 -9.88(-3.77%)
Aug 13, 2019 258.00 263.57 257.35 262.19 1,612,509 +3.62(+1.40%)
Aug 12, 2019 261.30 263.12 257.75 258.57 701,463 -5.25(-1.99%)
Aug 09, 2019 267.25 268.00 262.74 263.82 899,400 -3.29(-1.23%)
Aug 08, 2019 262.01 267.73 261.38 267.11 1,644,533 +6.42(+2.46%)
Aug 07, 2019 259.66 264.95 257.00 260.69 1,291,494 -1.02(-0.39%)
Aug 06, 2019 261.66 265.00 257.35 261.71 1,722,520 +4.90(+1.91%)
Aug 05, 2019 255.01 262.54 251.90 256.81 3,588,554 -9.05(-3.40%)
Aug 02, 2019 272.95 273.11 261.88 265.86 2,437,800 -8.14(-2.97%)
Aug 01, 2019 277.38 281.72 271.12 274.00 2,758,964 -3.39(-1.22%)
Jul 31, 2019 281.71 282.50 272.61 277.39 2,097,515 -3.61(-1.28%)
Jul 30, 2019 284.28 286.39 280.97 281.00 1,556,917 -4.84(-1.69%)
Jul 29, 2019 289.34 290.00 275.59 285.84 3,271,716 -3.49(-1.21%)
Jul 26, 2019 288.37 290.19 285.75 289.33 1,711,600 +3.60(+1.26%)
Jul 25, 2019 288.50 290.75 279.69 285.73 4,530,874 -11.48(-3.86%)
Jul 24, 2019 291.72 297.61 290.50 297.21 2,763,001 +6.20(+2.13%)
Jul 23, 2019 293.81 295.02 287.64 291.01 1,606,595 -2.80(-0.95%)
Jul 22, 2019 293.40 294.97 289.62 293.81 1,963,472 +4.07(+1.40%)
Jul 19, 2019 298.05 299.20 288.45 289.74 1,395,900 -4.94(-1.68%)
Jul 18, 2019 296.32 298.49 294.03 294.68 1,100,243 -1.88(-0.63%)
Jul 17, 2019 295.50 300.16 294.51 296.56 865,745 +1.06(+0.36%)
Jul 16, 2019 300.00 301.30 294.20 295.50 1,161,742 -5.60(-1.86%)
Jul 15, 2019 302.00 302.41 297.88 301.10 729,968 -0.03(-0.01%)
Jul 12, 2019 302.30 303.17 296.11 301.13 963,800 -1.18(-0.39%)
Jul 11, 2019 300.41 302.62 299.46 302.31 886,695 +3.56(+1.19%)
Jul 10, 2019 299.61 302.99 298.31 298.75 1,209,358 +0.73(+0.24%)
Jul 09, 2019 291.41 299.12 290.63 298.02 1,655,818 +5.02(+1.71%)
Jul 08, 2019 293.65 293.78 289.65 293.00 1,268,694 -1.53(-0.52%)
Jul 05, 2019 291.00 294.62 288.55 294.53 1,005,100 +1.38(+0.47%)
Jul 03, 2019 289.90 294.23 289.90 293.15 1,116,100 +4.84(+1.68%)
Jul 02, 2019 283.31 289.32 283.14 288.31 1,946,362 +4.80(+1.69%)
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