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 (%)
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 390.00 394.76 384.39 390.16 1,463,628 +7.28(+1.90%)
May 19, 2020 375.00 389.67 373.23 382.88 1,721,631 +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 298.19 308.14 296.60 302.46 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 276.08 285.12 274.61 278.06 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%)
Apr 01, 2020 274.39 278.80 268.68 273.07 2,423,822 -13.51(-4.71%)
Mar 31, 2020 289.59 296.17 281.31 286.58 3,394,515 +0.19(+0.07%)
Mar 30, 2020 277.77 292.70 275.20 286.39 2,368,710 +12.39(+4.52%)
Mar 27, 2020 284.13 284.13 269.46 274.00 3,076,100 -20.73(-7.03%)
Mar 26, 2020 269.69 295.00 267.98 294.73 3,731,491 +30.06(+11.36%)
Mar 25, 2020 272.35 278.95 257.32 264.67 3,088,604 -7.33(-2.69%)
Mar 24, 2020 275.58 283.60 268.54 272.00 3,371,122 +16.68(+6.53%)
Mar 23, 2020 254.90 260.39 240.16 255.32 2,824,076 +0.62(+0.24%)
Mar 20, 2020 276.06 284.68 252.25 254.70 3,502,300 -22.96(-8.27%)
Mar 19, 2020 276.46 290.00 258.01 277.66 2,792,089 -0.50(-0.18%)
Mar 18, 2020 266.00 279.94 238.93 278.16 4,428,473 -9.26(-3.22%)
Mar 17, 2020 271.41 302.98 270.02 287.42 3,908,192 +21.99(+8.28%)
Mar 16, 2020 251.01 283.84 250.00 265.43 3,389,103 -22.24(-7.73%)
Mar 13, 2020 277.41 288.50 264.84 287.67 3,038,200 +28.77(+11.11%)
Mar 12, 2020 270.04 287.13 258.90 258.90 3,877,574 -31.73(-10.92%)
Mar 11, 2020 304.98 310.27 283.81 290.63 2,914,406 -22.17(-7.09%)
Mar 10, 2020 302.38 313.00 291.62 312.80 3,919,201 +20.71(+7.09%)
Mar 09, 2020 294.39 306.84 288.00 292.09 3,435,814 -25.15(-7.93%)
Mar 06, 2020 319.39 323.51 300.80 317.24 4,108,900 -12.09(-3.67%)
Mar 05, 2020 337.49 343.03 326.27 329.33 1,959,530 -15.74(-4.56%)
Mar 04, 2020 336.74 345.21 331.63 345.07 1,575,382 +15.44(+4.68%)
Mar 03, 2020 344.39 350.70 325.13 329.63 2,952,176 -14.77(-4.29%)
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