Breaking News Bar

Business News and Information

Servicenow Inc (NY: NOW )

585.88 USD +1.68 (+0.29%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 163.18 166.91 163.18 166.14 1,889,861 +2.96(+1.81%)
Apr 27, 2018 166.78 167.10 160.37 163.18 2,240,268 -1.98(-1.20%)
Apr 26, 2018 160.00 167.61 156.18 165.16 3,801,532 +7.16(+4.53%)
Apr 25, 2018 162.45 162.79 157.25 158.00 4,104,276 -2.66(-1.66%)
Apr 24, 2018 169.19 169.61 158.17 160.66 3,175,990 -6.85(-4.09%)
Apr 23, 2018 169.92 170.23 166.62 167.51 1,926,393 -1.39(-0.82%)
Apr 20, 2018 171.69 172.55 167.93 168.90 1,861,129 -4.09(-2.36%)
Apr 19, 2018 173.29 174.36 170.88 172.99 1,524,237 -1.31(-0.75%)
Apr 18, 2018 175.39 175.54 171.21 174.30 1,658,872 -0.24(-0.14%)
Apr 17, 2018 171.00 175.03 171.00 174.54 1,700,891 +5.09(+3.00%)
Apr 16, 2018 168.51 170.72 167.27 169.45 1,245,694 +2.55(+1.53%)
Apr 13, 2018 170.08 171.30 164.79 166.90 1,342,027 -1.67(-0.99%)
Apr 12, 2018 166.73 170.17 166.54 168.57 1,554,897 +2.07(+1.24%)
Apr 11, 2018 165.08 168.24 164.47 166.50 2,252,560 -0.08(-0.05%)
Apr 10, 2018 166.25 167.43 162.13 166.58 1,834,153 +3.69(+2.27%)
Apr 09, 2018 164.56 166.35 162.65 162.89 1,237,168 -0.05(-0.03%)
Apr 06, 2018 163.96 166.88 161.24 162.94 1,177,504 -2.83(-1.71%)
Apr 05, 2018 166.78 168.16 164.62 165.77 1,762,660 +1.08(+0.66%)
Apr 04, 2018 156.50 164.99 156.00 164.69 2,060,439 +2.92(+1.81%)
Apr 03, 2018 166.60 167.97 160.07 161.77 1,817,910 +0.15(+0.09%)
Apr 02, 2018 164.44 165.85 159.24 161.62 1,900,268 -3.83(-2.31%)
Mar 29, 2018 165.45 165.45 165.45 0 +5.77(+3.61%)
Mar 28, 2018 163.00 164.01 157.16 159.68 3,079,129 -3.14(-1.93%)
Mar 27, 2018 173.21 173.38 161.36 162.82 2,037,685 -8.63(-5.03%)
Mar 26, 2018 168.55 172.00 167.82 171.45 2,042,332 +6.68(+4.05%)
Mar 23, 2018 168.98 170.63 164.52 164.77 2,005,910 -3.99(-2.36%)
Mar 22, 2018 171.34 172.83 168.00 168.76 1,644,262 -4.43(-2.56%)
Mar 21, 2018 171.99 176.20 171.59 173.19 1,900,401 +1.08(+0.63%)
Mar 20, 2018 169.87 173.37 169.23 172.11 3,001,262 +2.30(+1.35%)
Mar 19, 2018 169.80 172.78 167.42 169.81 1,974,798 -0.17(-0.10%)
Mar 16, 2018 174.82 175.00 169.07 169.98 2,442,425 -3.85(-2.21%)
Mar 15, 2018 175.96 176.00 170.91 173.83 1,657,275 -1.51(-0.86%)
Mar 14, 2018 175.37 176.56 173.52 175.34 1,402,799 +1.38(+0.79%)
Mar 13, 2018 175.99 175.99 172.17 173.96 1,842,591 -0.47(-0.27%)
Mar 12, 2018 172.76 175.90 171.56 174.43 2,120,197 +1.67(+0.97%)
Mar 09, 2018 174.34 174.99 172.46 172.76 2,359,876 -0.23(-0.13%)
Mar 08, 2018 174.68 175.65 172.40 172.99 1,841,917 -0.07(-0.04%)
Mar 07, 2018 174.19 173.06 1,654,484 +1.99(+1.16%)
Mar 06, 2018 169.40 171.91 168.41 171.07 2,734,835 +2.77(+1.65%)
Mar 05, 2018 164.76 169.19 163.81 168.30 2,047,064 +1.63(+0.98%)
Mar 02, 2018 158.65 167.10 157.52 166.67 2,189,762 +7.10(+4.45%)
Mar 01, 2018 162.62 164.26 157.88 159.57 2,001,857 -1.44(-0.89%)
Feb 28, 2018 163.27 165.68 160.87 161.01 1,934,763 -2.33(-1.43%)
Feb 27, 2018 161.27 164.24 160.75 163.34 1,997,893 +2.77(+1.73%)
Feb 26, 2018 160.80 162.64 159.66 160.57 1,205,066 +0.17(+0.11%)
Feb 23, 2018 156.86 160.63 156.86 160.40 1,035,837 +4.35(+2.79%)
Feb 22, 2018 155.69 156.05 1,170,255 -1.53(-0.97%)
Feb 21, 2018 156.36 160.73 156.31 157.58 1,924,121 +0.82(+0.52%)
Feb 20, 2018 152.90 158.13 152.03 156.76 1,755,323 +2.73(+1.77%)
Feb 16, 2018 154.03 154.03 154.03 0 +1.49(+0.98%)
Feb 15, 2018 148.95 152.79 147.80 152.54 1,874,684 +4.80(+3.25%)
Feb 14, 2018 147.27 149.00 146.30 147.74 1,852,112 +0.19(+0.13%)
Feb 13, 2018 146.04 148.32 145.57 147.55 1,431,527 +0.31(+0.21%)
Feb 12, 2018 146.97 148.62 145.24 147.24 1,614,799 +2.08(+1.43%)
Feb 09, 2018 142.14 146.76 137.60 145.16 2,836,220 +5.06(+3.61%)
Feb 08, 2018 153.00 153.50 140.10 140.10 3,737,318 -13.07(-8.53%)
Feb 07, 2018 148.62 154.03 148.07 153.17 2,462,816 +4.15(+2.78%)
Feb 06, 2018 144.91 149.38 143.75 149.02 2,963,103 +0.26(+0.17%)
Feb 05, 2018 147.29 153.96 145.43 148.76 3,788,718 -1.00(-0.67%)
Feb 02, 2018 150.51 151.94 147.33 149.76 2,826,758 -3.05(-2.00%)
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