Servicenow Inc (NY: NOW )

518.15 USD +3.46 (+0.67%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 522.71 526.00 510.15 514.69 1,182,020 -7.42(-1.42%)
Nov 23, 2020 520.10 524.87 514.27 522.11 1,293,553 +4.05(+0.78%)
Nov 20, 2020 515.61 526.46 514.00 518.06 1,184,500 +3.73(+0.73%)
Nov 19, 2020 508.20 519.93 505.00 514.33 977,561 +7.21(+1.42%)
Nov 18, 2020 511.25 513.56 502.39 507.12 1,016,132 -5.98(-1.17%)
Nov 17, 2020 505.00 516.00 504.07 513.10 1,151,214 +10.82(+2.15%)
Nov 16, 2020 497.49 505.75 495.19 502.28 1,586,117 -5.73(-1.13%)
Nov 13, 2020 511.60 511.60 495.52 508.01 1,235,100 -1.77(-0.35%)
Nov 12, 2020 520.45 525.01 506.37 509.78 1,630,692 +6.42(+1.28%)
Nov 11, 2020 493.71 508.06 489.55 503.36 1,578,501 +22.08(+4.59%)
Nov 10, 2020 495.53 499.68 472.01 481.28 2,501,177 -20.68(-4.12%)
Nov 09, 2020 512.52 528.21 500.79 501.96 2,397,510 -33.22(-6.21%)
Nov 06, 2020 529.53 537.53 519.00 535.18 826,400 +4.10(+0.77%)
Nov 05, 2020 523.31 533.84 520.49 531.08 1,185,193 +17.50(+3.41%)
Nov 04, 2020 506.35 518.23 501.00 513.58 2,222,633 +33.53(+6.98%)
Nov 03, 2020 477.61 484.71 472.01 480.05 1,783,201 +4.05(+0.85%)
Nov 02, 2020 499.21 507.58 474.29 476.00 1,983,055 -21.57(-4.34%)
Oct 30, 2020 504.40 507.98 485.59 497.57 1,873,900 -13.02(-2.55%)
Oct 29, 2020 497.00 517.90 493.00 510.59 2,856,797 +26.54(+5.48%)
Oct 28, 2020 486.95 489.92 480.15 484.05 1,775,501 -15.76(-3.15%)
Oct 27, 2020 508.79 510.00 498.52 499.81 1,201,997 -1.80(-0.36%)
Oct 26, 2020 518.01 521.86 492.51 501.61 1,620,533 -12.40(-2.41%)
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.