UK Markets close in 3 hrs 18 mins

ServiceNow, Inc. (NOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
735.81-32.90 (-4.28%)
At close: 04:00PM EDT
738.00 +2.19 (+0.30%)
Pre-market: 08:11AM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 2024769.00771.63735.46735.81735.811,170,500
12 Apr 2024762.20774.96760.95768.71768.71959,900
11 Apr 2024770.00775.98761.40771.34771.34748,300
10 Apr 2024769.00774.95764.10769.19769.19860,800
09 Apr 2024793.27795.44771.53782.22782.22790,600
08 Apr 2024783.34789.99772.41785.60785.60999,200
05 Apr 2024758.43791.88758.43783.50783.501,285,100
04 Apr 2024768.40782.25757.42757.55757.551,022,000
03 Apr 2024752.50764.70751.50759.16759.16564,200
02 Apr 2024755.09759.66748.23757.00757.00769,000
01 Apr 2024763.99773.09759.07768.37768.37716,400
28 Mar 2024759.65768.76755.75762.40762.401,083,700
27 Mar 2024783.83786.33753.50759.00759.001,401,500
26 Mar 2024778.99788.80776.51778.57778.57910,100
25 Mar 2024768.05775.91759.26774.64774.64720,800
22 Mar 2024774.74779.89769.32774.15774.15885,100
21 Mar 2024780.00785.88771.58773.18773.181,262,500
20 Mar 2024760.62768.18755.05767.56767.56703,500
19 Mar 2024750.00758.32742.80756.94756.941,224,300
18 Mar 2024750.00759.69748.12755.80755.80944,700
15 Mar 2024761.56762.00736.00743.91743.912,538,300
14 Mar 2024788.13790.00773.12779.49779.49886,100
13 Mar 2024795.06807.77775.00776.88776.881,225,400
12 Mar 2024764.32793.00762.98789.56789.561,530,300
11 Mar 2024752.00759.20744.48756.74756.74912,100
08 Mar 2024769.10777.57750.23757.68757.681,026,600
07 Mar 2024748.47768.93735.27768.08768.081,586,900
06 Mar 2024750.51752.39732.65741.06741.061,347,000
05 Mar 2024766.23767.22730.15740.15740.151,957,500
04 Mar 2024773.00777.88764.74776.09776.09986,700
01 Mar 2024772.00778.30768.37773.63773.63882,600
29 Feb 2024767.05773.32762.98771.34771.341,486,200
28 Feb 2024763.51763.73754.00759.79759.791,266,700
27 Feb 2024782.26783.99756.96767.14767.141,414,000
26 Feb 2024774.69790.59774.50779.66779.661,120,800
23 Feb 2024775.35784.97766.58770.97770.971,297,200
22 Feb 2024775.00791.87767.63769.21769.212,146,200
21 Feb 2024736.99748.58730.52747.94747.94877,200
20 Feb 2024753.08759.28737.74752.84752.841,485,500
16 Feb 2024774.27779.50764.67765.00765.001,141,000
15 Feb 2024795.00798.45779.87780.00780.001,056,600
14 Feb 2024785.00792.28776.29792.00792.00774,100
13 Feb 2024765.00780.48750.23773.76773.761,785,900
12 Feb 2024814.10815.00782.85787.35787.351,241,200
09 Feb 2024802.35815.32802.35812.94812.94909,500
08 Feb 2024792.00800.30790.84799.41799.41893,000
07 Feb 2024782.81793.47782.60790.39790.39911,700
06 Feb 2024788.88789.10765.88777.45777.451,097,500
05 Feb 2024782.00786.45771.12784.84784.841,080,500
02 Feb 2024773.97787.00772.10781.30781.30974,200
01 Feb 2024769.09772.93764.06771.00771.00886,300
31 Jan 2024777.89777.89757.53765.40765.401,364,400
30 Jan 2024787.33789.92778.96785.73785.731,081,200
29 Jan 2024769.32788.05769.00787.24787.241,330,600
26 Jan 2024767.10783.83764.52769.44769.441,799,900
25 Jan 2024780.00783.88757.29766.69766.693,127,600
24 Jan 2024770.90775.96761.27763.42763.422,817,100
23 Jan 2024752.15754.37743.05753.42753.421,144,600
22 Jan 2024760.19766.81752.06752.45752.451,625,000
19 Jan 2024750.44753.16744.82749.11749.111,354,300
18 Jan 2024742.42747.48735.47745.96745.961,298,200
17 Jan 2024726.00728.99714.31727.54727.54673,800
16 Jan 2024730.00734.00725.01727.56727.56935,100
12 Jan 2024724.80731.00718.76729.18729.18832,600
11 Jan 2024722.56734.30718.41726.46726.461,230,700
10 Jan 2024707.50716.92701.25714.30714.301,011,900
09 Jan 2024693.86701.20691.00698.67698.67984,100
08 Jan 2024684.24697.82682.46696.26696.261,198,200
05 Jan 2024672.13680.78672.13676.16676.16723,600
04 Jan 2024674.77679.19671.22671.87671.87914,300
03 Jan 2024675.76687.44674.03675.30675.30883,000
02 Jan 2024697.05699.36675.43687.52687.521,130,900
29 Dec 2023707.00711.59700.56706.49706.49925,200
28 Dec 2023706.64707.53701.33702.46702.46502,100
27 Dec 2023701.31704.51699.10703.76703.76389,700
26 Dec 2023700.17704.56698.71701.23701.23463,900
22 Dec 2023703.85703.85694.42697.55697.55492,600
21 Dec 2023700.75703.55690.97700.76700.76787,100
20 Dec 2023704.07707.86693.60693.80693.80941,100
19 Dec 2023705.70708.49700.00707.71707.71905,300
18 Dec 2023702.02709.30695.94703.72703.721,123,300
15 Dec 2023675.26699.81674.02698.24698.242,182,600
14 Dec 2023710.00712.10678.00680.39680.393,023,200
13 Dec 2023717.00720.68710.05715.64715.641,211,700
12 Dec 2023705.12717.87704.48716.48716.48903,500
11 Dec 2023699.11708.87698.20705.12705.121,058,700
08 Dec 2023689.45701.11688.56699.08699.081,083,700
07 Dec 2023685.60689.25680.30687.68687.68651,200
06 Dec 2023690.00695.39685.73686.23686.23800,900
05 Dec 2023679.43689.64677.24688.22688.22915,000
04 Dec 2023684.00693.99680.71687.62687.621,166,100
01 Dec 2023685.45694.77683.28690.79690.791,453,300
30 Nov 2023682.00688.89678.82685.74685.741,832,900
29 Nov 2023671.00682.29671.00678.93678.931,465,300
28 Nov 2023667.63672.60661.39665.24665.241,520,600
27 Nov 2023672.00677.61669.57670.55670.551,010,000
24 Nov 2023670.53674.47668.80673.90673.90450,000
22 Nov 2023672.68678.03667.28669.66669.66888,100
21 Nov 2023664.76670.64661.51668.40668.40926,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...