Skip to main content

Servicenow Inc (NY: NOW )

762.40 +3.40 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 555.79 566.63 554.03 561.97 1,325,890 +13.89(+2.53%)
Jun 29, 2023 549.97 550.74 542.68 548.08 710,227 -0.59(-0.11%)
Jun 28, 2023 538.93 549.18 537.30 548.67 961,118 +8.71(+1.61%)
Jun 27, 2023 541.14 545.08 535.01 539.96 853,927 +1.99(+0.37%)
Jun 26, 2023 541.33 551.13 536.64 537.97 966,561 -5.02(-0.92%)
Jun 23, 2023 541.23 551.64 536.88 542.99 1,369,217 -6.88(-1.25%)
Jun 22, 2023 543.22 550.23 539.01 549.87 1,238,072 +3.07(+0.56%)
Jun 21, 2023 557.79 559.65 545.59 546.80 1,129,108 -12.69(-2.27%)
Jun 20, 2023 558.30 569.63 555.44 559.49 1,118,154 -5.99(-1.06%)
Jun 16, 2023 574.37 574.65 564.95 565.48 2,088,553 -8.89(-1.55%)
Jun 15, 2023 563.05 576.68 562.11 574.37 1,319,087 +135.38(+30.84%)
May 08, 2023 436.90 439.57 429.05 438.99 1,446,381 +4.19(+0.96%)
May 05, 2023 433.00 439.67 431.55 434.80 1,302,807 +4.29(+1.00%)
May 04, 2023 439.06 442.54 428.97 430.51 1,658,802 -6.57(-1.50%)
May 03, 2023 443.53 446.90 436.45 437.08 1,191,957 -6.60(-1.49%)
May 02, 2023 450.53 451.00 439.60 443.68 1,284,121 -6.73(-1.49%)
May 01, 2023 456.31 456.31 449.30 450.41 1,424,094 -9.01(-1.96%)
Apr 28, 2023 454.24 461.68 449.20 459.42 2,499,022 +5.08(+1.12%)
Apr 27, 2023 440.23 458.65 427.68 454.34 4,855,145 +0.31(+0.07%)
Apr 26, 2023 450.00 454.50 445.88 454.03 2,903,204 +11.75(+2.66%)
Apr 25, 2023 466.75 468.25 441.98 442.28 2,056,760 -30.72(-6.49%)
Apr 24, 2023 474.00 476.60 465.25 473.00 1,223,300 -0.31(-0.07%)
Apr 21, 2023 470.19 474.16 465.11 473.31 1,092,084 +5.62(+1.20%)
Apr 20, 2023 473.32 473.78 465.40 467.69 1,038,641 -7.90(-1.66%)
Apr 19, 2023 475.00 478.35 473.17 475.59 1,018,362 -0.40(-0.08%)
Apr 18, 2023 478.13 478.13 470.01 475.99 1,181,098 +5.44(+1.16%)
Apr 17, 2023 465.01 471.69 463.57 470.55 1,070,876 +7.52(+1.62%)
Apr 14, 2023 466.78 469.82 454.69 463.03 3,075,217 -20.47(-4.23%)
Apr 13, 2023 475.32 485.58 472.95 483.50 1,599,951 +12.07(+2.56%)
Apr 12, 2023 474.59 480.83 469.48 471.43 1,622,261 +1.61(+0.34%)
Apr 11, 2023 466.01 473.89 464.33 469.82 977,491 -2.82(-0.60%)
Apr 10, 2023 466.15 473.03 456.38 472.64 1,242,596 -0.49(-0.10%)
Apr 06, 2023 463.95 473.65 457.46 473.13 1,691,546 +5.80(+1.24%)
Apr 05, 2023 475.75 476.00 460.29 467.33 1,345,581 -8.72(-1.83%)
Apr 04, 2023 475.44 482.33 472.38 476.05 2,247,028 +11.56(+2.49%)
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.