Skip to main content

Servicenow Inc (NY: NOW )

643.29 -87.83 (-12.01%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 722.00 737.86 721.44 731.12 876,113 +2.26(+0.31%)
May 28, 2024 738.88 738.98 718.31 728.86 1,548,486 -9.65(-1.31%)
May 24, 2024 749.36 749.72 736.37 738.51 1,357,101 -19.64(-2.59%)
May 23, 2024 781.68 781.68 756.03 758.15 869,858 -12.68(-1.64%)
May 22, 2024 780.00 784.33 769.47 770.83 845,449 -6.22(-0.80%)
May 21, 2024 775.00 777.93 763.91 777.05 784,203 +2.87(+0.37%)
May 20, 2024 763.53 774.84 762.24 774.18 734,406 +9.13(+1.19%)
May 17, 2024 765.00 765.98 757.54 765.05 887,754 +7.04(+0.93%)
May 16, 2024 763.45 769.11 757.42 758.01 1,094,170 -2.56(-0.34%)
May 15, 2024 730.00 761.31 727.56 760.57 1,505,718 +38.95(+5.40%)
May 14, 2024 730.00 737.00 717.77 721.62 1,099,128 -8.50(-1.16%)
May 13, 2024 732.85 732.85 722.95 730.12 869,903 +0.33(+0.05%)
May 10, 2024 725.00 733.55 725.00 729.79 820,950 +6.85(+0.95%)
May 09, 2024 720.58 729.00 717.99 722.94 1,050,245 +1.91(+0.26%)
May 08, 2024 716.35 721.95 714.76 721.03 1,147,274 +7.70(+1.08%)
May 07, 2024 730.00 730.00 699.55 713.33 1,552,599 -13.23(-1.82%)
May 06, 2024 719.99 726.64 718.41 726.56 1,189,941 +9.91(+1.38%)
May 03, 2024 709.98 724.65 705.00 716.65 1,437,056 +20.93(+3.01%)
May 02, 2024 693.00 696.07 685.00 695.72 1,157,872 +10.11(+1.47%)
May 01, 2024 693.71 700.70 683.88 685.61 1,333,075 -7.72(-1.11%)
Apr 30, 2024 716.65 717.47 692.19 693.33 1,994,931 -27.83(-3.86%)
Apr 29, 2024 723.26 728.30 713.52 721.16 802,370 -2.39(-0.33%)
Apr 26, 2024 723.76 734.71 719.85 723.55 1,445,885 +7.30(+1.02%)
Apr 25, 2024 714.89 717.03 689.00 716.25 3,386,642 -30.04(-4.03%)
Apr 24, 2024 753.97 757.25 739.13 746.29 1,707,439 +5.34(+0.72%)
Apr 23, 2024 727.20 743.67 727.20 740.95 1,162,974 +19.00(+2.63%)
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 750.00 759.67 748.12 755.80 944,382 +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%)
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.