Skip to main content

Servicenow Inc (NY: NOW )

730.87 -34.65 (-4.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 755.00 757.48 729.23 730.87 2,087,299 -34.65(-4.53%)
Jul 23, 2024 763.47 775.97 760.66 765.52 1,007,028 +9.02(+1.19%)
Jul 22, 2024 754.81 764.44 753.77 756.50 1,051,467 +5.30(+0.71%)
Jul 19, 2024 744.69 755.88 738.00 751.20 1,187,235 +12.43(+1.68%)
Jul 18, 2024 738.34 750.58 730.10 738.77 1,518,001 +2.70(+0.37%)
Jul 17, 2024 740.00 746.37 730.20 736.07 1,455,529 -24.72(-3.25%)
Jul 16, 2024 767.85 770.04 754.51 760.79 996,629 -7.06(-0.92%)
Jul 15, 2024 766.95 776.48 759.25 767.85 910,999 +9.36(+1.23%)
Jul 12, 2024 749.00 762.60 744.00 758.49 909,519 +9.35(+1.25%)
Jul 11, 2024 746.00 756.50 741.33 749.14 1,281,530 +5.99(+0.81%)
Jul 10, 2024 740.56 743.38 731.55 743.15 1,498,774 -0.86(-0.12%)
Jul 09, 2024 750.96 760.02 737.01 744.01 2,433,738 -22.19(-2.90%)
Jul 08, 2024 763.50 776.65 761.44 766.20 2,120,778 -40.27(-4.99%)
Jul 05, 2024 788.42 806.52 785.92 806.47 1,193,426 +20.55(+2.61%)
Jul 03, 2024 793.67 795.95 785.19 785.92 577,466 -8.19(-1.03%)
Jul 02, 2024 784.98 794.15 781.62 794.11 875,621 +5.15(+0.65%)
Jul 01, 2024 784.00 790.48 770.78 788.96 1,121,384 +2.29(+0.29%)
Jun 28, 2024 775.43 789.97 770.88 786.67 1,721,789 +12.54(+1.62%)
Jun 27, 2024 758.21 780.00 756.67 774.13 1,181,270 +20.22(+2.68%)
Jun 26, 2024 754.00 761.37 750.79 753.91 986,062 -0.90(-0.12%)
Jun 25, 2024 745.00 756.41 742.38 754.81 1,036,092 +15.22(+2.06%)
Jun 24, 2024 742.00 748.18 737.69 739.59 1,213,990 -9.74(-1.30%)
Jun 21, 2024 739.94 750.54 733.62 749.33 1,769,362 +15.02(+2.05%)
Jun 20, 2024 742.00 742.26 729.41 734.31 1,184,112 +4.14(+0.57%)
Jun 18, 2024 722.86 734.52 720.77 730.17 1,186,385 +4.67(+0.64%)
Jun 17, 2024 723.42 729.33 719.04 725.50 1,074,822 -3.08(-0.42%)
Jun 14, 2024 715.60 730.50 715.60 728.58 958,088 +18.82(+2.65%)
Jun 13, 2024 722.00 727.82 709.17 709.76 1,118,978 -11.74(-1.63%)
Jun 12, 2024 722.26 729.50 720.83 721.50 1,296,075 +9.46(+1.33%)
Jun 11, 2024 711.73 719.00 706.87 712.04 1,060,793 +2.89(+0.41%)
Jun 10, 2024 697.32 710.64 693.56 709.15 930,445 +10.34(+1.48%)
Jun 07, 2024 700.51 703.99 688.51 698.81 1,122,705 -4.35(-0.62%)
Jun 06, 2024 706.23 712.36 699.73 703.16 1,410,793 -0.95(-0.13%)
Jun 05, 2024 683.45 705.72 676.19 704.11 2,797,571 +32.11(+4.78%)
Jun 04, 2024 658.60 674.60 656.02 672.00 2,490,751 +11.89(+1.80%)
Jun 03, 2024 659.80 664.37 645.45 660.11 1,907,531 +3.18(+0.48%)
May 31, 2024 651.79 657.54 637.99 656.93 4,302,596 +13.64(+2.12%)
May 30, 2024 690.99 692.57 640.17 643.29 5,096,655 -87.83(-12.01%)
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%)
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.