Breaking News Bar

Business News and Information

Servicenow Inc (NY: NOW )

681.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 246.50 247.13 243.36 246.49 1,389,900 +3.16(+1.30%)
Mar 28, 2019 243.73 245.85 240.73 243.33 1,169,154 +1.96(+0.81%)
Mar 27, 2019 244.82 244.82 235.60 241.37 1,578,770 -3.63(-1.48%)
Mar 26, 2019 245.04 247.24 243.20 245.00 1,351,129 +3.30(+1.37%)
Mar 25, 2019 238.79 243.01 236.62 241.70 1,553,187 +0.49(+0.20%)
Mar 22, 2019 249.00 250.50 241.07 241.21 2,014,900 -9.74(-3.88%)
Mar 21, 2019 243.72 251.65 243.72 250.95 1,532,067 +6.36(+2.60%)
Mar 20, 2019 243.00 247.28 239.80 244.59 1,210,830 +2.63(+1.09%)
Mar 19, 2019 242.26 244.13 240.35 241.96 2,191,291 +0.98(+0.41%)
Mar 18, 2019 242.53 245.96 240.14 240.98 2,156,633 -0.91(-0.38%)
Mar 15, 2019 241.37 243.24 240.20 241.89 2,053,700 +0.30(+0.12%)
Mar 14, 2019 244.05 244.63 241.30 241.59 1,946,806 +1.20(+0.50%)
Mar 13, 2019 240.56 243.42 239.55 240.39 1,885,543 +1.68(+0.70%)
Mar 12, 2019 240.15 241.02 236.78 238.71 1,693,684 -1.15(-0.48%)
Mar 11, 2019 235.51 240.09 235.13 239.86 1,991,893 +5.91(+2.53%)
Mar 08, 2019 229.30 234.03 226.71 233.95 1,527,500 +0.58(+0.25%)
Mar 07, 2019 232.37 236.82 231.11 233.37 1,577,382 +0.26(+0.11%)
Mar 06, 2019 235.45 237.45 231.79 233.11 1,214,666 -2.89(-1.22%)
Mar 05, 2019 237.57 237.57 232.03 236.00 1,894,108 -0.97(-0.41%)
Mar 04, 2019 244.60 245.33 228.67 236.97 4,415,414 -6.55(-2.69%)
Mar 01, 2019 242.31 244.35 239.29 243.52 2,055,900 +4.08(+1.70%)
Feb 28, 2019 240.17 241.44 237.74 239.44 1,885,026 -0.87(-0.36%)
Feb 27, 2019 235.80 240.86 235.33 240.31 2,211,995 +4.10(+1.74%)
Feb 26, 2019 235.84 236.94 233.45 236.21 1,183,788 -0.79(-0.33%)
Feb 25, 2019 237.50 239.45 235.59 237.00 1,540,253 +2.00(+0.85%)
Feb 22, 2019 230.32 236.15 230.32 235.00 1,980,800 +4.99(+2.17%)
Feb 21, 2019 228.71 231.24 226.51 230.01 1,308,114 +0.51(+0.22%)
Feb 20, 2019 235.00 235.49 227.85 229.50 2,060,743 -5.08(-2.17%)
Feb 19, 2019 233.49 235.46 232.00 234.58 1,434,135 -0.31(-0.13%)
Feb 15, 2019 235.00 236.70 232.40 234.89 1,425,800 +0.86(+0.37%)
Feb 14, 2019 231.44 235.84 230.76 234.03 1,294,673 +2.06(+0.89%)
Feb 13, 2019 235.00 237.49 231.65 231.97 1,677,479 -2.68(-1.14%)
Feb 12, 2019 230.61 236.81 230.50 234.65 2,364,906 +5.64(+2.46%)
Feb 11, 2019 229.89 232.25 227.07 229.01 1,933,226 +0.45(+0.20%)
Feb 08, 2019 225.40 228.79 222.67 228.56 1,603,700 +1.60(+0.70%)
Feb 07, 2019 224.06 228.04 222.12 226.96 1,478,952 +1.40(+0.62%)
Feb 06, 2019 228.00 229.50 223.30 225.56 1,662,886 -2.79(-1.22%)
Feb 05, 2019 226.00 229.40 225.37 228.35 1,835,553 +3.21(+1.43%)
Feb 04, 2019 220.83 225.88 220.10 225.14 3,597,701 +3.63(+1.64%)
Feb 01, 2019 218.58 221.84 216.80 221.51 3,552,000 +1.49(+0.68%)
Jan 31, 2019 211.36 228.41 209.99 220.02 11,192,341 +26.02(+13.41%)
Jan 30, 2019 187.19 194.21 187.01 194.00 4,224,807 +9.18(+4.97%)
Jan 29, 2019 188.18 188.82 184.01 184.82 1,632,861 -3.12(-1.66%)
Jan 28, 2019 188.05 190.16 186.50 187.94 1,930,248 -3.14(-1.64%)
Jan 25, 2019 187.61 191.27 187.36 191.08 1,425,800 +5.38(+2.90%)
Jan 24, 2019 184.25 187.47 182.46 185.70 1,351,803 +1.74(+0.95%)
Jan 23, 2019 187.52 189.82 182.91 183.96 1,584,845 -1.74(-0.94%)
Jan 22, 2019 187.78 189.68 184.78 185.70 1,506,157 -4.39(-2.31%)
Jan 18, 2019 189.73 191.45 186.63 190.09 1,930,600 +3.56(+1.91%)
Jan 17, 2019 186.83 189.44 185.22 186.53 2,149,256 -3.06(-1.61%)
Jan 16, 2019 189.52 192.79 187.45 189.59 1,450,958 +1.24(+0.66%)
Jan 15, 2019 189.45 190.32 187.58 188.35 2,503,510 -0.05(-0.03%)
Jan 14, 2019 187.87 191.08 186.93 188.40 1,811,048 -3.29(-1.72%)
Jan 11, 2019 188.10 191.95 186.06 191.69 1,646,000 +1.69(+0.89%)
Jan 10, 2019 188.90 190.94 187.55 190.00 1,637,764 -0.47(-0.25%)
Jan 09, 2019 185.26 191.29 185.26 190.47 2,095,992 +2.36(+1.25%)
Jan 08, 2019 189.75 191.65 184.56 188.11 1,609,152 +1.44(+0.77%)
Jan 07, 2019 180.75 188.00 179.40 186.67 1,824,939 +7.44(+4.15%)
Jan 04, 2019 173.01 181.49 171.66 179.23 2,195,800 +10.11(+5.98%)
Jan 03, 2019 175.12 177.99 168.47 169.12 2,468,902 -9.20(-5.16%)
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