NOW - ServiceNow, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019269.47271.39266.59271.17271.171,457,184
Sep 19, 2019265.45269.18262.50268.74268.741,492,400
Sep 18, 2019266.69266.90259.77265.85265.851,330,500
Sep 17, 2019263.36268.00260.74264.05264.051,270,800
Sep 16, 2019251.00261.24250.00261.15261.151,182,600
Sep 13, 2019255.38256.38251.00251.96251.961,520,500
Sep 12, 2019256.60259.66255.52256.81256.811,814,000
Sep 11, 2019252.63259.07251.02253.67253.671,487,100
Sep 10, 2019250.47255.67246.50253.18253.182,525,900
Sep 09, 2019264.00265.84250.00254.68254.682,922,100
Sep 06, 2019269.90270.56262.47263.50263.501,400,600
Sep 05, 2019270.32273.16260.60269.62269.622,145,400
Sep 04, 2019265.72270.14265.25268.52268.521,201,100
Sep 03, 2019264.09265.56261.00263.38263.381,423,600
Aug 30, 2019265.91266.58256.65261.84261.841,497,500
Aug 29, 2019263.86265.95260.60264.79264.791,080,000
Aug 28, 2019261.77263.31258.22260.32260.321,573,800
Aug 27, 2019269.02269.60261.94266.21266.211,473,800
Aug 26, 2019265.00266.87262.31266.57266.57849,600
Aug 23, 2019266.37274.56261.82263.07263.072,613,900
Aug 22, 2019266.50267.95262.28264.64264.641,271,400
Aug 21, 2019262.00267.84260.24265.78265.781,902,700
Aug 20, 2019255.50257.61252.58255.28255.281,354,100
Aug 19, 2019260.00261.58254.64255.51255.511,812,500
Aug 16, 2019255.91259.90254.87256.91256.911,506,700
Aug 15, 2019252.00254.91250.19252.29252.291,778,800
Aug 14, 2019258.34259.87251.69252.31252.311,776,300
Aug 13, 2019258.00263.57257.35262.19262.191,610,200
Aug 12, 2019261.30263.12257.75258.56258.56783,800
Aug 09, 2019267.25268.00262.74263.82263.82897,800
Aug 08, 2019262.01267.73261.38267.11267.111,644,400
Aug 07, 2019259.66264.95257.00260.69260.691,291,500
Aug 06, 2019261.66265.00257.35261.71261.711,722,800
Aug 05, 2019255.01262.54251.90256.81256.813,590,400
Aug 02, 2019272.95273.11261.88265.86265.862,437,800
Aug 01, 2019277.38281.72271.12274.00274.002,759,000
Jul 31, 2019281.71282.50272.61277.39277.392,097,600
Jul 30, 2019284.28286.39280.97281.00281.001,556,900
Jul 29, 2019289.34290.00275.59285.84285.843,271,800
Jul 26, 2019288.37290.19285.75289.33289.331,711,600
Jul 25, 2019288.50290.75279.69285.73285.734,532,000
Jul 24, 2019291.72297.61290.50297.21297.212,766,200
Jul 23, 2019295.02295.02287.64291.01291.011,606,700
Jul 22, 2019293.40294.97289.62293.81293.811,963,400
Jul 19, 2019298.05299.20288.46289.74289.741,396,000
Jul 18, 2019296.32298.49294.03294.68294.681,100,300
Jul 17, 2019295.50300.16294.51296.56296.56865,700
Jul 16, 2019300.00301.30294.20295.50295.501,161,700
Jul 15, 2019302.00302.41297.88301.10301.10729,800
Jul 12, 2019302.30303.17296.11301.13301.13963,900
Jul 11, 2019300.41302.63299.46302.31302.31886,700
Jul 10, 2019299.61302.99298.31298.75298.751,209,400
Jul 09, 2019291.41299.12290.63298.02298.021,656,000
Jul 08, 2019293.65293.78289.65293.00293.001,268,700
Jul 05, 2019291.00294.62288.55294.53294.531,005,100
Jul 03, 2019289.90294.23289.90293.15293.151,116,100
Jul 02, 2019283.31289.32283.15288.31288.311,946,400
Jul 01, 2019281.99284.33279.49283.51283.511,741,200
Jun 28, 2019277.81280.19274.57274.57274.574,160,800
Jun 27, 2019277.37280.83276.21278.51278.511,144,000
Jun 26, 2019278.78285.20273.86275.34275.341,310,400
Jun 25, 2019283.15283.15273.06275.36275.361,587,200
Jun 24, 2019287.87288.38280.94282.50282.501,542,400
Jun 21, 2019287.52290.84285.65285.74285.741,645,200
Jun 20, 2019290.24292.98286.43288.80288.801,732,800
Jun 19, 2019284.21285.83281.05285.51285.511,481,800
Jun 18, 2019278.32285.03278.32282.64282.642,010,000
Jun 17, 2019273.70276.38271.72274.56274.56988,400
Jun 14, 2019273.73275.61270.05272.25272.251,015,500
Jun 13, 2019268.60274.09268.60273.79273.791,181,400
Jun 12, 2019266.00270.34264.33267.88267.88977,700
Jun 11, 2019279.86279.86263.95266.29266.291,467,000
Jun 10, 2019279.36280.56275.61275.87275.871,248,700
Jun 07, 2019270.99276.69270.99274.55274.551,692,500
Jun 06, 2019263.24269.68261.82268.49268.49950,400
Jun 05, 2019262.37263.88256.30263.25263.251,827,100
Jun 04, 2019251.14258.07247.51257.55257.551,522,600
Jun 03, 2019262.00263.29246.02248.38248.382,822,300
May 31, 2019259.31265.44257.50261.93261.931,219,400
May 30, 2019265.41265.41261.21262.60262.601,304,900
May 29, 2019263.90268.32261.51264.19264.191,127,600
May 28, 2019269.08272.12264.74266.65266.651,444,800
May 24, 2019266.75269.44265.05268.95268.951,181,800
May 23, 2019270.06270.87263.88264.79264.791,458,500
May 22, 2019270.07276.50269.83273.39273.39775,600
May 21, 2019269.71273.00267.75271.21271.211,078,700
May 20, 2019266.96270.50263.54265.08265.082,414,600
May 17, 2019275.71277.32271.62272.99272.991,721,800
May 16, 2019275.00281.74274.21277.96277.964,212,700
May 15, 2019270.00276.43269.54273.96273.961,283,800
May 14, 2019263.22272.93263.22272.07272.072,046,800
May 13, 2019266.88271.16259.27260.12260.122,776,000
May 10, 2019268.50275.20266.50274.90274.901,754,400
May 09, 2019262.35271.80260.28270.49270.491,709,900
May 08, 2019264.00268.39260.83265.98265.981,263,000
May 07, 2019267.00268.90260.05264.81264.811,565,600
May 06, 2019260.50270.97257.50269.75269.751,255,400
May 03, 2019265.68269.31264.26268.52268.521,653,000
May 02, 2019264.86269.99260.35262.67262.673,211,700
May 01, 2019273.16273.16268.31270.40270.401,528,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...