Skip to main content

Servicenow Inc (NY: NOW )

739.74 +17.79 (+2.46%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 723.25 724.99 710.62 721.95 1,464,204 +8.04(+1.13%)
Apr 19, 2024 725.00 726.03 708.53 713.91 1,540,609 -17.45(-2.39%)
Apr 18, 2024 736.90 739.89 727.35 731.36 788,880 -5.09(-0.69%)
Apr 17, 2024 746.78 748.99 734.95 736.45 721,626 -8.33(-1.12%)
Apr 16, 2024 738.00 749.00 735.34 744.78 1,085,638 +8.97(+1.22%)
Apr 15, 2024 769.00 771.63 735.46 735.81 1,173,492 -32.90(-4.28%)
Apr 12, 2024 762.20 774.96 760.95 768.71 960,001 -2.63(-0.34%)
Apr 11, 2024 770.00 775.98 761.40 771.34 748,090 +2.15(+0.28%)
Apr 10, 2024 769.00 774.95 764.10 769.19 860,559 -13.03(-1.67%)
Apr 09, 2024 793.27 795.44 771.53 782.22 790,496 -3.38(-0.43%)
Apr 08, 2024 783.34 789.99 772.41 785.60 999,044 +2.10(+0.27%)
Apr 05, 2024 758.43 791.88 758.43 783.50 1,286,437 +25.95(+3.43%)
Apr 04, 2024 768.40 782.25 757.42 757.55 1,022,134 -1.61(-0.21%)
Apr 03, 2024 752.50 764.70 751.50 759.16 564,208 +2.16(+0.29%)
Apr 02, 2024 755.09 759.66 748.23 757.00 769,077 -11.37(-1.48%)
Apr 01, 2024 763.99 773.09 759.07 768.37 716,365 +5.97(+0.78%)
Mar 28, 2024 759.65 768.76 755.75 762.40 1,083,703 +3.40(+0.45%)
Mar 27, 2024 783.83 786.33 753.50 759.00 1,401,325 -19.57(-2.51%)
Mar 26, 2024 778.99 788.80 776.51 778.57 909,983 +3.93(+0.51%)
Mar 25, 2024 768.05 775.91 759.26 774.64 720,499 +0.49(+0.06%)
Mar 22, 2024 774.74 779.89 769.32 774.15 887,857 +0.97(+0.13%)
Mar 21, 2024 780.00 785.88 771.58 773.18 1,262,571 +5.62(+0.73%)
Mar 20, 2024 760.62 768.18 755.05 767.56 703,318 +10.62(+1.40%)
Mar 19, 2024 750.00 758.32 742.80 756.94 1,224,350 +1.14(+0.15%)
Mar 18, 2024 750.00 759.69 748.12 755.80 944,382 +11.89(+1.60%)
Mar 15, 2024 761.56 762.00 736.00 743.91 2,539,130 -35.58(-4.56%)
Mar 14, 2024 788.13 790.00 773.12 779.49 886,054 +2.61(+0.34%)
Mar 13, 2024 795.06 807.77 775.00 776.88 1,225,366 -12.68(-1.61%)
Mar 12, 2024 764.32 793.00 762.98 789.56 1,637,456 +32.82(+4.34%)
Mar 11, 2024 752.00 759.20 744.48 756.74 911,855 -0.94(-0.12%)
Mar 08, 2024 769.10 777.57 750.23 757.68 1,026,918 -10.40(-1.35%)
Mar 07, 2024 748.47 768.93 735.27 768.08 1,586,363 +27.02(+3.65%)
Mar 06, 2024 750.51 752.39 732.65 741.06 1,346,434 +0.91(+0.12%)
Mar 05, 2024 766.23 767.22 730.15 740.15 1,982,348 -35.94(-4.63%)
Mar 04, 2024 773.00 777.88 764.74 776.09 986,141 +2.46(+0.32%)
Mar 01, 2024 772.00 778.30 768.37 773.63 912,602 +2.29(+0.30%)
Feb 29, 2024 767.05 773.32 762.98 771.34 1,485,895 +11.55(+1.52%)
Feb 28, 2024 763.51 763.73 754.00 759.79 1,266,047 -7.35(-0.96%)
Feb 27, 2024 782.26 783.99 756.96 767.14 1,413,729 -12.52(-1.61%)
Feb 26, 2024 774.69 790.59 774.50 779.66 1,119,891 +8.69(+1.13%)
Feb 23, 2024 775.35 784.97 766.58 770.97 1,297,367 +1.76(+0.23%)
Feb 22, 2024 775.00 791.87 767.63 769.21 2,144,638 +21.27(+2.84%)
Feb 21, 2024 736.99 748.58 730.52 747.94 876,077 -4.90(-0.65%)
Feb 20, 2024 753.08 759.28 737.74 752.84 1,484,714 -12.16(-1.59%)
Feb 16, 2024 774.27 779.50 764.67 765.00 1,141,750 -15.00(-1.92%)
Feb 15, 2024 795.00 798.45 779.87 780.00 1,056,333 -12.00(-1.52%)
Feb 14, 2024 785.00 792.28 776.29 792.00 773,804 +18.24(+2.36%)
Feb 13, 2024 765.00 780.48 750.23 773.76 1,785,412 -13.59(-1.73%)
Feb 12, 2024 814.10 815.00 782.85 787.35 1,233,694 -25.59(-3.15%)
Feb 09, 2024 802.35 815.32 802.35 812.94 909,665 +13.53(+1.69%)
Feb 08, 2024 792.00 800.30 790.84 799.41 892,550 +9.02(+1.14%)
Feb 07, 2024 782.81 793.47 782.60 790.39 911,601 +12.94(+1.66%)
Feb 06, 2024 788.88 789.10 765.88 777.45 1,097,569 -7.39(-0.94%)
Feb 05, 2024 782.00 786.45 771.12 784.84 1,079,903 +3.54(+0.45%)
Feb 02, 2024 773.97 787.00 772.10 781.30 974,796 +10.30(+1.34%)
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.