Servicenow Inc (NY: NOW )

532.46 USD UNCHANGED
Streaming Delayed Price Updated: 6:05 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 540.00 540.78 530.60 532.46 1,416,514 -5.42(-1.01%)
Jan 25, 2021 547.73 552.82 525.06 537.88 1,712,060 -3.21(-0.59%)
Jan 22, 2021 549.75 554.34 540.30 541.09 1,029,900 -3.24(-0.60%)
Jan 21, 2021 543.50 546.40 537.87 544.33 1,011,647 +2.14(+0.39%)
Jan 20, 2021 527.99 543.47 527.01 542.19 1,533,688 +22.77(+4.38%)
Jan 19, 2021 515.60 522.95 509.68 519.42 977,713 +5.66(+1.10%)
Jan 15, 2021 518.41 526.56 513.00 513.76 1,083,800 -0.58(-0.11%)
Jan 14, 2021 527.20 528.00 512.79 514.34 1,448,216 -7.37(-1.41%)
Jan 13, 2021 518.21 523.70 511.00 521.71 1,076,552 +8.50(+1.66%)
Jan 12, 2021 520.00 522.51 507.31 513.21 1,172,992 -9.85(-1.88%)
Jan 11, 2021 525.00 526.96 515.08 523.06 1,286,486 -6.58(-1.24%)
Jan 08, 2021 521.64 531.61 518.16 529.64 1,595,000 +18.23(+3.56%)
Jan 07, 2021 510.00 516.90 508.71 511.41 1,869,213 +4.16(+0.82%)
Jan 06, 2021 519.77 520.94 507.06 507.25 1,969,100 -24.72(-4.65%)
Jan 05, 2021 526.04 533.33 524.80 531.97 1,544,173 +5.14(+0.98%)
Jan 04, 2021 556.94 557.36 521.51 526.83 1,888,714 -23.60(-4.29%)
Dec 31, 2020 550.43 550.43 550.43 580,057 +3.05(+0.56%)
Dec 30, 2020 550.82 552.00 544.66 547.38 580,057 +1.40(+0.26%)
Dec 29, 2020 550.22 551.63 539.30 545.98 926,146 +2.24(+0.41%)
Dec 28, 2020 563.00 563.00 540.90 543.74 1,041,992 -10.15(-1.83%)
Dec 24, 2020 555.30 560.54 552.74 553.89 623,700 +3.83(+0.70%)
Dec 23, 2020 561.61 565.00 549.72 550.06 887,312 -11.66(-2.08%)
Dec 22, 2020 550.71 562.50 548.97 561.72 1,198,980 +10.90(+1.98%)
Dec 21, 2020 558.02 562.45 542.70 550.82 1,642,363 -14.61(-2.58%)
Dec 18, 2020 558.47 566.74 555.55 565.43 2,152,700 +11.36(+2.05%)
Dec 17, 2020 549.47 558.34 549.47 554.07 1,226,293 +9.07(+1.66%)
Dec 16, 2020 532.95 549.88 532.00 545.00 1,510,120 +17.62(+3.34%)
Dec 15, 2020 532.00 535.11 525.08 527.38 1,072,312 -5.10(-0.96%)
Dec 14, 2020 538.50 539.10 530.96 532.48 1,280,689 -4.88(-0.91%)
Dec 11, 2020 538.19 540.69 530.84 537.36 855,000 -0.64(-0.12%)
Dec 10, 2020 526.50 538.56 518.51 538.00 1,032,872 +10.01(+1.90%)
Dec 09, 2020 544.43 545.00 525.65 527.99 1,637,218 -14.26(-2.63%)
Dec 08, 2020 536.79 544.05 528.60 542.25 1,869,736 +9.00(+1.69%)
Dec 07, 2020 528.76 534.74 527.91 533.25 1,370,958 +7.55(+1.44%)
Dec 04, 2020 525.54 529.75 522.24 525.70 744,600 +0.46(+0.09%)
Dec 03, 2020 527.79 539.50 523.30 525.24 1,022,331 -1.28(-0.24%)
Dec 02, 2020 530.77 535.00 521.17 526.52 1,087,713 -13.07(-2.42%)
Dec 01, 2020 536.00 541.74 525.96 539.59 1,150,664 +5.04(+0.94%)
Nov 30, 2020 530.00 535.00 520.98 534.55 1,718,343 +7.07(+1.34%)
Nov 27, 2020 521.00 529.78 515.84 527.48 741,600 +8.26(+1.59%)
Nov 25, 2020 519.00 524.00 511.79 519.22 1,083,600 +4.53(+0.88%)
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%)
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.