Servicenow Inc (NY: NOW )

454.98 USD -9.73 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 470.00 471.32 451.04 454.98 1,700,770 -9.73(-2.09%)
May 12, 2021 473.23 475.00 460.01 464.71 1,778,716 -16.79(-3.49%)
May 11, 2021 455.27 486.01 452.46 481.50 2,587,955 +14.70(+3.15%)
May 10, 2021 482.50 482.50 464.70 466.80 2,053,369 -16.71(-3.46%)
May 07, 2021 493.40 494.53 474.45 483.51 1,997,279 -2.33(-0.48%)
May 06, 2021 477.10 486.60 473.10 485.84 2,188,031 +5.87(+1.22%)
May 05, 2021 486.40 489.55 477.00 479.97 1,446,232 -3.33(-0.69%)
May 04, 2021 485.52 489.68 473.73 483.30 2,469,381 -7.02(-1.43%)
May 03, 2021 507.46 508.22 488.78 490.32 2,416,948 -16.05(-3.17%)
Apr 30, 2021 500.28 519.82 500.28 506.37 3,440,800 +1.37(+0.27%)
Apr 29, 2021 521.00 530.80 503.50 505.00 8,691,453 -52.24(-9.37%)
Apr 28, 2021 559.25 559.79 552.44 557.24 1,702,435 -5.39(-0.96%)
Apr 27, 2021 557.95 565.29 553.59 562.63 961,206 +3.42(+0.61%)
Apr 26, 2021 554.00 559.39 549.25 559.21 671,921 +6.51(+1.18%)
Apr 23, 2021 553.28 555.89 549.33 552.70 780,400 +4.21(+0.77%)
Apr 22, 2021 547.00 558.00 543.85 548.49 900,430 +2.02(+0.37%)
Apr 21, 2021 545.16 549.07 537.13 546.47 1,032,510 +5.69(+1.05%)
Apr 20, 2021 548.96 552.92 536.50 540.78 794,835 -8.59(-1.56%)
Apr 19, 2021 553.42 556.88 546.00 549.37 895,351 -7.54(-1.35%)
Apr 16, 2021 560.56 560.79 550.26 556.91 879,600 -2.44(-0.44%)
Apr 15, 2021 553.46 560.17 552.91 559.35 885,177 +14.51(+2.66%)
Apr 14, 2021 551.00 560.19 542.84 544.84 1,341,061 -4.09(-0.75%)
Apr 13, 2021 539.00 551.28 539.00 548.93 1,364,327 +11.93(+2.22%)
Apr 12, 2021 529.18 541.22 524.73 537.00 1,328,598 +7.00(+1.32%)
Apr 09, 2021 518.09 530.61 510.00 530.00 1,453,000 +5.96(+1.14%)
Apr 08, 2021 520.00 528.82 517.48 524.04 1,260,079 +13.31(+2.61%)
Apr 07, 2021 511.06 512.89 506.83 510.73 646,750 +1.65(+0.32%)
Apr 06, 2021 511.40 515.14 506.62 509.08 972,333 -4.94(-0.96%)
Apr 05, 2021 511.97 516.07 509.18 514.02 1,588,761 +7.01(+1.38%)
Apr 01, 2021 508.00 512.91 502.50 507.01 1,063,900 +6.90(+1.38%)
Mar 31, 2021 493.44 506.89 490.52 500.11 1,568,134 +12.54(+2.57%)
Mar 30, 2021 480.00 490.99 473.21 487.57 1,253,990 +2.18(+0.45%)
Mar 29, 2021 489.46 492.94 482.05 485.39 1,719,840 -9.61(-1.94%)
Mar 26, 2021 473.49 495.45 471.00 495.00 2,440,100 +22.82(+4.83%)
Mar 25, 2021 467.88 474.00 463.80 472.18 1,903,798 -0.14(-0.03%)
Mar 24, 2021 480.63 481.50 470.00 472.32 1,476,404 -5.85(-1.22%)
Mar 23, 2021 480.11 486.44 476.98 478.17 1,140,915 +1.52(+0.32%)
Mar 22, 2021 471.63 484.44 471.32 476.65 1,188,271 +5.81(+1.23%)
Mar 19, 2021 468.49 475.57 463.85 470.84 1,893,800 +4.66(+1.00%)
Mar 18, 2021 479.69 479.80 464.67 466.18 1,870,054 -18.82(-3.88%)
Mar 17, 2021 491.46 492.73 476.37 485.00 2,485,852 -13.99(-2.80%)
Mar 16, 2021 504.28 509.15 495.31 498.99 1,138,369 +2.22(+0.45%)
Mar 15, 2021 490.00 497.21 486.47 496.77 969,756 +7.55(+1.54%)
Mar 12, 2021 489.00 494.88 482.74 489.22 1,505,000 -13.65(-2.71%)
Mar 11, 2021 494.49 511.71 490.22 502.87 1,922,854 +28.87(+6.09%)
Mar 10, 2021 496.92 499.00 473.96 474.00 1,926,378 -14.95(-3.06%)
Mar 09, 2021 480.71 493.56 478.78 488.95 2,444,606 +24.90(+5.37%)
Mar 08, 2021 490.78 497.26 462.51 464.05 1,967,626 -22.91(-4.70%)
Mar 05, 2021 496.24 496.24 467.15 486.96 3,232,800 -3.67(-0.75%)
Mar 04, 2021 510.94 517.75 484.90 490.63 2,828,611 -25.37(-4.92%)
Mar 03, 2021 544.29 545.78 513.67 516.00 1,805,366 -33.30(-6.06%)
Mar 02, 2021 559.56 562.43 548.31 549.30 1,121,396 -7.17(-1.29%)
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.