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 (%)
Oct 23, 2020 509.09 514.23 505.23 514.01 845,200 +8.05(+1.59%)
Oct 22, 2020 511.70 513.55 495.17 505.96 857,940 -4.32(-0.85%)
Oct 21, 2020 518.68 519.53 506.83 510.28 831,090 -7.91(-1.53%)
Oct 20, 2020 523.00 527.58 515.91 518.19 826,498 -3.76(-0.72%)
Oct 19, 2020 526.44 533.37 519.39 521.95 891,795 -2.92(-0.56%)
Oct 16, 2020 524.15 530.73 520.99 524.87 1,031,800 +4.19(+0.80%)
Oct 15, 2020 509.48 522.99 506.00 520.68 945,322 +3.79(+0.73%)
Oct 14, 2020 520.00 521.50 509.98 516.89 990,138 -1.41(-0.27%)
Oct 13, 2020 516.51 522.77 511.23 518.30 1,179,914 +9.21(+1.81%)
Oct 12, 2020 513.55 515.55 502.00 509.09 895,640 +0.48(+0.09%)
Oct 09, 2020 503.56 510.88 502.01 508.61 1,193,400 +12.11(+2.44%)
Oct 08, 2020 505.00 505.00 492.00 496.50 823,156 -3.50(-0.70%)
Oct 07, 2020 497.63 504.21 494.00 500.00 857,974 +8.46(+1.72%)
Oct 06, 2020 500.00 502.60 489.82 491.54 1,075,633 -10.25(-2.04%)
Oct 05, 2020 495.61 502.23 491.27 501.79 1,287,348 +8.64(+1.75%)
Oct 02, 2020 480.49 502.63 478.99 493.15 1,593,100 +0.63(+0.13%)
Oct 01, 2020 491.57 495.13 487.45 492.52 922,421 +7.52(+1.55%)
Sep 30, 2020 485.67 493.31 481.15 485.00 1,202,327 -2.98(-0.61%)
Sep 29, 2020 486.35 489.56 483.10 487.98 824,186 +3.77(+0.78%)
Sep 28, 2020 486.61 488.40 478.97 484.21 1,257,873 +4.24(+0.88%)
Sep 25, 2020 468.91 481.65 464.57 479.97 1,206,700 +19.85(+4.31%)
Sep 24, 2020 458.79 465.17 453.70 460.12 842,539 -0.35(-0.08%)
Sep 23, 2020 470.00 473.32 459.04 460.47 826,460 -10.10(-2.15%)
Sep 22, 2020 465.75 471.10 454.60 470.57 929,943 +8.69(+1.88%)
Sep 21, 2020 446.82 462.40 446.20 461.88 1,106,146 +8.79(+1.94%)
Sep 18, 2020 454.15 457.26 442.71 453.09 1,461,200 -0.71(-0.16%)
Sep 17, 2020 445.70 455.00 442.00 453.80 1,578,474 -2.21(-0.48%)
Sep 16, 2020 476.47 479.44 455.78 456.01 1,507,282 -17.95(-3.79%)
Sep 15, 2020 463.23 474.32 462.61 473.96 1,120,437 +15.90(+3.47%)
Sep 14, 2020 451.42 463.20 451.17 458.06 1,434,311 +12.16(+2.73%)
Sep 11, 2020 457.63 458.49 439.76 445.90 895,900 -7.08(-1.56%)
Sep 10, 2020 461.00 468.32 450.27 452.98 1,114,804 -5.22(-1.14%)
Sep 09, 2020 452.09 462.86 441.85 458.20 1,805,460 +15.06(+3.40%)
Sep 08, 2020 439.99 452.73 432.85 443.14 1,765,369 -7.21(-1.60%)
Sep 04, 2020 466.00 470.00 435.10 450.35 2,680,100 -18.49(-3.94%)
Sep 03, 2020 485.00 487.99 462.67 468.84 2,023,915 -30.85(-6.17%)
Sep 02, 2020 500.00 501.82 482.66 499.69 1,355,526 +2.50(+0.50%)
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