Servicenow Inc (NY: NOW )

420.58 +9.03 (+2.19%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 402.13 413.66 400.83 411.55 1,978,899 +19.84(+5.06%)
Oct 03, 2022 380.08 394.01 374.73 391.71 2,327,632 +14.10(+3.73%)
Sep 30, 2022 385.00 396.08 377.18 377.61 1,825,698 -7.89(-2.05%)
Sep 29, 2022 382.88 386.31 377.74 385.50 1,497,543 -3.35(-0.86%)
Sep 28, 2022 378.44 390.39 376.42 388.85 1,538,684 +9.90(+2.61%)
Sep 27, 2022 376.76 379.30 371.20 378.95 2,127,901 +8.85(+2.39%)
Sep 26, 2022 376.48 382.61 367.71 370.10 2,377,236 -6.94(-1.84%)
Sep 23, 2022 382.93 387.33 374.36 377.04 2,212,177 -9.93(-2.57%)
Sep 22, 2022 399.87 404.46 386.70 386.97 2,417,949 -14.46(-3.60%)
Sep 21, 2022 415.19 418.94 401.39 401.43 2,521,735 -9.77(-2.38%)
Sep 20, 2022 421.50 421.50 411.01 411.20 1,658,197 -13.85(-3.26%)
Sep 19, 2022 422.80 426.50 418.84 425.05 885,322 -0.75(-0.18%)
Sep 16, 2022 431.47 434.01 421.11 425.80 2,138,237 -9.75(-2.24%)
Sep 15, 2022 444.92 457.81 434.21 435.55 1,965,044 -21.94(-4.80%)
Sep 14, 2022 454.37 460.57 448.21 457.49 1,031,560 +5.11(+1.13%)
Sep 13, 2022 450.00 458.38 449.40 452.38 1,449,752 -23.91(-5.02%)
Sep 12, 2022 475.20 482.69 469.26 476.29 1,174,884 +6.26(+1.33%)
Sep 09, 2022 458.08 471.92 457.51 470.03 1,392,073 +19.26(+4.27%)
Sep 08, 2022 439.04 453.25 438.08 450.77 1,211,322 +6.61(+1.49%)
Sep 07, 2022 430.99 446.39 430.20 444.16 881,811 +13.69(+3.18%)
Sep 06, 2022 430.11 437.75 424.35 430.47 959,535 -4.04(-0.93%)
Sep 02, 2022 438.37 447.49 431.28 434.51 1,557,781 +3.95(+0.92%)
Sep 01, 2022 429.81 431.70 416.68 430.56 1,579,414 -4.06(-0.93%)
Aug 31, 2022 440.00 446.00 433.84 434.62 1,395,884 -2.22(-0.51%)
Aug 30, 2022 442.50 444.07 429.51 436.84 960,519 +1.06(+0.24%)
Aug 29, 2022 440.00 447.58 435.51 435.78 859,943 -8.91(-2.00%)
Aug 26, 2022 467.29 467.50 444.67 444.69 897,958 -21.34(-4.58%)
Aug 25, 2022 456.40 466.33 453.30 466.03 1,056,187 +8.51(+1.86%)
Aug 24, 2022 460.29 463.42 455.16 457.52 835,184 -2.47(-0.54%)
Aug 23, 2022 459.99 464.07 456.38 459.99 790,211 +0.28(+0.06%)
Aug 22, 2022 466.57 469.24 455.77 459.71 1,019,369 -16.55(-3.47%)
Aug 19, 2022 484.17 484.69 473.32 476.26 981,609 -13.34(-2.72%)
Aug 18, 2022 486.36 490.46 480.22 489.60 981,680 +0.84(+0.17%)
Aug 17, 2022 489.00 493.66 485.48 488.76 874,968 -7.98(-1.61%)
Aug 16, 2022 499.00 500.40 491.55 496.74 1,432,541 -7.33(-1.45%)
Aug 15, 2022 502.00 511.00 498.56 504.07 992,957 -2.44(-0.48%)
Aug 12, 2022 504.44 508.00 492.99 506.51 1,662,233 +7.06(+1.41%)
Aug 11, 2022 520.00 521.58 497.42 499.45 1,481,722 -16.75(-3.24%)
Aug 10, 2022 501.96 516.62 500.98 516.20 1,831,358 +28.74(+5.90%)
Aug 09, 2022 492.28 497.77 483.49 487.46 983,304 -7.49(-1.51%)
Aug 08, 2022 495.10 503.48 491.99 494.95 1,636,954 +0.10(+0.02%)
Aug 05, 2022 478.08 503.27 475.26 494.85 2,977,871 +1.85(+0.38%)
Aug 04, 2022 467.79 495.48 463.63 493.00 3,326,447 +21.55(+4.57%)
Aug 03, 2022 460.75 472.91 457.15 471.45 1,400,623 +17.01(+3.74%)
Aug 02, 2022 444.66 461.07 442.25 454.44 1,113,007 +0.67(+0.15%)
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.