Breaking News Bar

Business News and Information

Servicenow Inc (NY: NOW )

616.54 USD +3.43 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 79.26 80.04 78.61 78.78 975,037 -0.66(-0.83%)
Mar 30, 2015 78.96 80.00 78.83 79.44 611,638 +0.97(+1.24%)
Mar 27, 2015 77.31 78.80 76.90 78.47 782,538 +1.44(+1.87%)
Mar 26, 2015 75.56 77.64 75.00 77.03 1,620,989 +0.83(+1.09%)
Mar 25, 2015 79.49 79.49 76.11 76.20 1,430,948 -3.05(-3.85%)
Mar 24, 2015 79.28 80.39 79.05 79.25 654,940 -0.03(-0.04%)
Mar 23, 2015 79.37 79.82 78.76 79.28 570,245 -0.10(-0.13%)
Mar 20, 2015 80.54 81.00 79.01 79.38 1,304,932 -1.08(-1.34%)
Mar 19, 2015 79.88 80.99 79.85 80.46 702,245 +0.41(+0.51%)
Mar 18, 2015 80.00 81.00 79.06 80.05 1,126,086 +0.15(+0.19%)
Mar 17, 2015 79.17 80.15 78.90 79.90 1,569,093 +1.25(+1.59%)
Mar 16, 2015 77.26 79.18 76.95 78.65 1,212,862 +1.73(+2.25%)
Mar 13, 2015 76.62 77.30 75.97 76.92 1,116,664 +0.26(+0.34%)
Mar 12, 2015 74.35 76.66 74.24 76.66 1,781,380 +2.42(+3.26%)
Mar 11, 2015 73.75 74.81 73.44 74.24 710,221 +0.65(+0.88%)
Mar 10, 2015 73.60 74.07 72.61 73.59 873,527 -0.65(-0.88%)
Mar 09, 2015 74.00 74.32 72.42 74.24 721,651 +0.18(+0.24%)
Mar 06, 2015 74.28 75.29 73.52 74.06 907,379 -0.64(-0.86%)
Mar 05, 2015 73.60 75.44 73.45 74.70 1,046,506 +1.10(+1.49%)
Mar 04, 2015 74.97 75.45 73.37 73.60 1,175,338 -1.85(-2.45%)
Mar 03, 2015 76.12 76.94 75.24 75.45 1,148,099 -0.99(-1.30%)
Mar 02, 2015 75.97 76.80 75.13 76.44 1,382,480 +0.18(+0.24%)
Feb 27, 2015 79.20 79.20 75.95 76.26 3,541,960 -3.27(-4.11%)
Feb 26, 2015 80.01 81.24 78.86 79.53 1,960,209 +0.50(+0.63%)
Feb 25, 2015 78.17 79.41 78.07 79.03 1,422,967 +0.28(+0.36%)
Feb 24, 2015 78.78 79.00 77.93 78.75 1,156,504 +0.08(+0.10%)
Feb 23, 2015 78.77 79.37 78.36 78.67 1,124,221 -0.39(-0.49%)
Feb 20, 2015 77.91 79.30 77.52 79.06 1,004,251 +0.90(+1.15%)
Feb 19, 2015 77.38 78.99 77.07 78.16 1,057,631 +0.68(+0.88%)
Feb 18, 2015 77.00 77.72 76.10 77.48 871,186 +0.60(+0.78%)
Feb 17, 2015 77.12 77.25 75.46 76.88 949,655 -0.67(-0.86%)
Feb 13, 2015 76.25 77.55 77.55 77.55 1,470,900 +1.60(+2.11%)
Feb 12, 2015 73.88 75.97 73.85 75.95 1,488,855 +2.07(+2.80%)
Feb 11, 2015 72.82 74.00 72.46 73.88 1,039,807 +0.56(+0.76%)
Feb 10, 2015 73.13 73.54 72.55 73.32 1,147,954 +0.44(+0.60%)
Feb 09, 2015 74.27 74.65 72.77 72.88 930,630 -2.06(-2.75%)
Feb 06, 2015 73.92 75.15 73.36 74.94 1,053,836 +0.72(+0.97%)
Feb 05, 2015 74.90 75.27 73.79 74.22 1,549,703 -0.39(-0.52%)
Feb 04, 2015 72.50 74.75 71.96 74.61 1,608,777 +1.96(+2.70%)
Feb 03, 2015 72.99 73.44 71.73 72.65 1,335,892 -0.34(-0.47%)
Feb 02, 2015 72.33 73.00 70.07 72.99 2,080,614 +0.09(+0.12%)
Jan 30, 2015 72.61 73.45 70.50 72.90 2,233,462 -0.98(-1.33%)
Jan 29, 2015 73.05 74.35 70.04 73.88 3,751,975 +4.97(+7.21%)
Jan 28, 2015 68.50 70.21 66.94 68.91 2,672,706 +1.00(+1.47%)
Jan 27, 2015 67.26 68.18 66.41 67.91 879,654 -0.10(-0.15%)
Jan 26, 2015 68.70 68.70 66.50 68.01 883,389 -0.73(-1.06%)
Jan 23, 2015 66.59 69.50 66.55 68.74 1,029,797 +2.60(+3.93%)
Jan 22, 2015 66.19 66.55 64.57 66.14 490,190 +0.62(+0.95%)
Jan 21, 2015 64.71 66.84 64.37 65.52 755,601 +0.69(+1.06%)
Jan 20, 2015 63.84 65.05 62.55 64.83 874,524 +0.87(+1.36%)
Jan 16, 2015 63.62 64.21 63.10 63.96 837,187 +0.33(+0.52%)
Jan 15, 2015 66.69 66.69 63.44 63.63 1,017,586 -2.71(-4.09%)
Jan 14, 2015 66.19 66.60 65.42 66.34 755,558 -0.93(-1.38%)
Jan 13, 2015 67.80 69.44 66.46 67.27 628,353 -0.92(-1.35%)
Jan 12, 2015 67.12 68.44 66.50 68.19 799,564 +1.08(+1.61%)
Jan 09, 2015 69.28 69.28 66.23 67.11 1,037,125 -1.78(-2.58%)
Jan 08, 2015 67.87 69.08 67.44 68.89 640,288 +1.80(+2.68%)
Jan 07, 2015 66.91 67.47 66.00 67.09 622,984 +0.76(+1.15%)
Jan 06, 2015 67.18 67.87 65.17 66.33 857,475 -0.82(-1.22%)
Jan 05, 2015 66.57 68.37 66.43 67.15 800,527 -0.23(-0.34%)
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