Servicenow Inc (NY: NOW )

428.86 -4.17 (-0.96%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 111.87 112.36 108.95 110.45 2,055,672 -1.20(-1.07%)
Jul 28, 2017 109.75 111.67 108.90 111.65 2,083,417 +1.11(+1.00%)
Jul 27, 2017 115.13 115.85 108.21 110.54 5,051,367 +0.82(+0.75%)
Jul 26, 2017 107.96 110.11 107.86 109.72 2,873,768 +1.94(+1.80%)
Jul 25, 2017 108.11 108.18 106.80 107.78 1,904,337 -0.17(-0.16%)
Jul 24, 2017 108.38 108.50 107.31 107.95 2,248,467 -0.24(-0.22%)
Jul 21, 2017 109.88 109.92 107.58 108.19 2,151,627 -1.65(-1.50%)
Jul 20, 2017 110.59 109.03 109.84 1,634,285 -0.28(-0.25%)
Jul 19, 2017 111.00 111.68 110.10 110.12 1,501,603 -0.66(-0.60%)
Jul 18, 2017 109.83 111.05 109.23 110.78 1,673,317 +0.78(+0.71%)
Jul 17, 2017 110.74 111.19 109.32 110.00 1,929,318 -0.38(-0.34%)
Jul 14, 2017 108.80 110.71 108.05 110.38 3,089,276 -0.85(-0.76%)
Jul 13, 2017 112.68 112.97 111.12 111.23 1,545,586 -1.03(-0.92%)
Jul 12, 2017 110.00 113.01 109.58 112.26 1,756,485 +3.06(+2.80%)
Jul 11, 2017 107.73 110.00 107.18 109.20 1,633,842 +1.01(+0.93%)
Jul 10, 2017 106.66 108.47 106.29 108.19 1,381,465 +1.90(+1.79%)
Jul 07, 2017 104.53 106.85 104.53 106.29 1,586,220 +1.75(+1.67%)
Jul 06, 2017 104.05 105.70 103.80 104.54 1,664,738 -0.57(-0.54%)
Jul 05, 2017 104.34 105.64 104.13 105.11 1,758,308 +1.53(+1.48%)
Jul 03, 2017 106.55 106.55 103.22 103.58 1,209,875 -2.42(-2.28%)
Jun 30, 2017 106.14 106.68 104.82 106.00 1,539,530 +0.18(+0.17%)
Jun 29, 2017 108.47 108.81 104.51 105.82 2,366,243 -2.99(-2.75%)
Jun 28, 2017 107.47 109.13 106.71 108.81 2,611,253 +2.04(+1.91%)
Jun 27, 2017 107.90 109.00 106.41 106.77 3,355,639 -1.58(-1.46%)
Jun 26, 2017 107.90 108.79 106.78 108.35 2,228,967 +0.56(+0.52%)
Jun 23, 2017 106.99 108.55 106.47 107.79 2,329,635 +0.86(+0.80%)
Jun 22, 2017 105.94 108.08 104.66 106.93 2,327,656 +1.31(+1.24%)
Jun 21, 2017 103.82 105.82 103.36 105.62 1,734,879 +2.61(+2.53%)
Jun 20, 2017 103.83 105.30 102.78 103.01 1,921,990 -0.59(-0.57%)
Jun 19, 2017 102.24 104.18 101.96 103.60 1,551,990 +2.40(+2.37%)
Jun 16, 2017 101.59 102.21 100.69 101.20 1,557,737 -0.06(-0.06%)
Jun 15, 2017 99.95 101.82 99.01 101.26 2,349,256 -0.90(-0.88%)
Jun 14, 2017 102.76 104.14 100.75 102.16 2,139,063 -0.06(-0.06%)
Jun 13, 2017 103.55 103.89 101.30 102.22 2,071,540 -0.10(-0.10%)
Jun 12, 2017 102.20 103.69 99.50 102.32 4,478,100 -1.42(-1.37%)
Jun 09, 2017 109.75 110.66 101.82 103.74 3,859,160 -5.94(-5.42%)
Jun 08, 2017 108.17 109.78 107.77 109.68 1,843,107 +1.49(+1.38%)
Jun 07, 2017 108.00 108.49 107.07 108.19 1,934,036 +0.32(+0.30%)
Jun 06, 2017 107.08 108.63 106.89 107.87 1,517,244 +0.44(+0.41%)
Jun 05, 2017 107.39 108.43 107.15 107.43 1,597,992 +0.13(+0.12%)
Jun 02, 2017 106.56 107.55 105.73 107.30 1,464,083 +0.79(+0.74%)
Jun 01, 2017 105.18 106.55 104.32 106.51 2,626,125 +1.86(+1.78%)
May 31, 2017 105.51 105.75 103.81 104.65 2,230,581 -0.71(-0.67%)
May 30, 2017 105.42 106.80 104.82 105.36 1,612,305 -0.67(-0.63%)
May 26, 2017 104.00 106.73 103.53 106.03 2,988,235 +1.51(+1.44%)
May 25, 2017 103.70 105.29 103.55 104.52 1,770,747 +1.52(+1.48%)
May 24, 2017 102.53 103.92 101.83 103.00 5,774,927 +1.30(+1.28%)
May 23, 2017 101.37 101.76 100.06 101.70 2,338,051 +0.00(+0.00%)
May 22, 2017 99.81 102.23 99.75 101.70 2,087,395 +2.40(+2.42%)
May 19, 2017 99.50 100.72 99.23 99.30 2,131,758 +0.33(+0.33%)
May 18, 2017 97.88 99.10 97.41 98.97 2,842,059 +0.42(+0.43%)
May 17, 2017 98.70 99.39 98.06 98.55 3,630,285 -1.63(-1.63%)
May 16, 2017 98.76 100.19 97.81 100.18 1,845,962 +2.23(+2.28%)
May 15, 2017 97.24 98.61 96.91 97.95 892,450 +1.05(+1.08%)
May 12, 2017 96.81 97.35 95.99 96.90 966,061 +0.14(+0.14%)
May 11, 2017 96.50 96.92 95.50 96.76 1,100,191 +0.29(+0.30%)
May 10, 2017 97.22 97.57 96.36 96.47 1,210,042 -0.86(-0.88%)
May 09, 2017 98.16 98.47 96.96 97.33 1,586,206 -0.57(-0.58%)
May 08, 2017 97.67 99.09 97.15 97.90 2,173,116 -0.17(-0.17%)
May 05, 2017 96.12 98.19 96.12 98.07 1,818,083 +2.05(+2.13%)
May 04, 2017 94.59 96.30 94.15 96.02 1,515,958 +1.91(+2.03%)
May 03, 2017 94.69 95.15 93.73 94.11 982,385 -0.85(-0.90%)
May 02, 2017 94.82 95.10 93.77 94.96 1,170,402 +0.03(+0.03%)
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.