NOW - ServiceNow, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2020 | 312.00 | 315.59 | 311.11 | 313.27 | 313.27 | 1,313,779 |
| Jan 17, 2020 | 310.44 | 312.79 | 309.56 | 312.52 | 312.52 | 2,114,100 |
| Jan 16, 2020 | 306.00 | 310.50 | 305.35 | 310.02 | 310.02 | 2,269,400 |
| Jan 15, 2020 | 302.00 | 307.73 | 301.90 | 304.87 | 304.87 | 1,486,300 |
| Jan 14, 2020 | 303.85 | 306.00 | 301.37 | 301.50 | 301.50 | 1,498,300 |
| Jan 13, 2020 | 302.35 | 305.86 | 301.00 | 303.85 | 303.85 | 1,643,800 |
| Jan 10, 2020 | 300.72 | 303.39 | 297.45 | 298.88 | 298.88 | 1,258,500 |
| Jan 09, 2020 | 297.30 | 299.77 | 294.23 | 299.31 | 299.31 | 1,403,500 |
| Jan 08, 2020 | 294.56 | 297.69 | 293.24 | 295.65 | 295.65 | 1,740,800 |
| Jan 07, 2020 | 293.22 | 294.58 | 288.03 | 292.91 | 292.91 | 1,438,400 |
| Jan 06, 2020 | 285.19 | 293.41 | 284.60 | 292.87 | 292.87 | 1,474,000 |
| Jan 03, 2020 | 286.90 | 293.06 | 286.50 | 291.10 | 291.10 | 1,135,800 |
| Jan 02, 2020 | 284.96 | 291.68 | 284.22 | 291.24 | 291.24 | 1,831,100 |
| Dec 31, 2019 | 280.41 | 283.85 | 279.79 | 282.32 | 282.32 | 970,400 |
| Dec 30, 2019 | 286.28 | 286.42 | 277.75 | 282.81 | 282.81 | 1,406,200 |
| Dec 27, 2019 | 288.07 | 288.07 | 284.11 | 286.88 | 286.88 | 997,600 |
| Dec 26, 2019 | 284.76 | 288.08 | 284.76 | 286.20 | 286.20 | 946,000 |
| Dec 24, 2019 | 283.90 | 284.92 | 282.57 | 284.20 | 284.20 | 305,700 |
| Dec 23, 2019 | 283.05 | 287.44 | 281.71 | 283.31 | 283.31 | 1,941,600 |
| Dec 20, 2019 | 280.52 | 282.83 | 278.76 | 282.63 | 282.63 | 2,301,700 |
| Dec 19, 2019 | 277.45 | 279.11 | 275.33 | 278.48 | 278.48 | 1,433,600 |
| Dec 18, 2019 | 277.43 | 280.18 | 276.10 | 277.45 | 277.45 | 1,272,500 |
| Dec 17, 2019 | 279.95 | 281.02 | 274.39 | 276.14 | 276.14 | 1,925,500 |
| Dec 16, 2019 | 274.33 | 281.80 | 274.11 | 281.79 | 281.79 | 2,082,500 |
| Dec 13, 2019 | 265.64 | 273.80 | 263.98 | 272.98 | 272.98 | 1,866,900 |
| Dec 12, 2019 | 266.36 | 268.59 | 264.08 | 265.65 | 265.65 | 2,222,400 |
| Dec 11, 2019 | 266.00 | 268.19 | 263.53 | 267.30 | 267.30 | 1,784,000 |
| Dec 10, 2019 | 270.00 | 272.45 | 266.20 | 266.78 | 266.78 | 1,460,700 |
| Dec 09, 2019 | 271.77 | 272.60 | 269.62 | 269.70 | 269.70 | 1,058,200 |
| Dec 06, 2019 | 274.90 | 275.31 | 269.62 | 272.04 | 272.04 | 1,862,500 |
| Dec 05, 2019 | 273.00 | 277.25 | 271.86 | 273.13 | 273.13 | 1,173,900 |
| Dec 04, 2019 | 277.87 | 278.07 | 272.80 | 273.80 | 273.80 | 1,852,500 |
| Dec 03, 2019 | 271.79 | 280.00 | 271.06 | 279.01 | 279.01 | 2,311,700 |
| Dec 02, 2019 | 283.00 | 283.00 | 269.50 | 277.35 | 277.35 | 2,242,800 |
| Nov 29, 2019 | 280.97 | 283.49 | 280.10 | 283.04 | 283.04 | 879,900 |
| Nov 27, 2019 | 279.51 | 281.49 | 277.85 | 281.28 | 281.28 | 1,317,900 |
| Nov 26, 2019 | 281.00 | 281.15 | 278.62 | 278.86 | 278.86 | 2,151,200 |
| Nov 25, 2019 | 280.00 | 284.00 | 278.41 | 279.75 | 279.75 | 3,226,500 |
| Nov 22, 2019 | 280.00 | 280.85 | 276.89 | 279.98 | 279.98 | 2,088,000 |
| Nov 21, 2019 | 282.32 | 283.47 | 277.75 | 279.12 | 279.12 | 3,940,900 |
| Nov 20, 2019 | 276.88 | 284.30 | 276.65 | 283.00 | 283.00 | 37,802,900 |
| Nov 19, 2019 | 277.25 | 279.90 | 272.53 | 277.74 | 277.74 | 9,867,700 |
| Nov 18, 2019 | 258.00 | 268.45 | 257.30 | 266.31 | 266.31 | 3,082,300 |
| Nov 15, 2019 | 255.50 | 260.04 | 254.29 | 259.96 | 259.96 | 2,226,000 |
| Nov 14, 2019 | 252.77 | 255.41 | 249.47 | 253.85 | 253.85 | 1,785,900 |
| Nov 13, 2019 | 250.93 | 255.11 | 249.01 | 253.94 | 253.94 | 1,950,100 |
| Nov 12, 2019 | 249.29 | 253.49 | 249.20 | 252.53 | 252.53 | 1,888,800 |
| Nov 11, 2019 | 247.31 | 250.00 | 245.82 | 248.55 | 248.55 | 1,695,700 |
| Nov 08, 2019 | 239.92 | 249.20 | 238.29 | 248.45 | 248.45 | 1,904,800 |
| Nov 07, 2019 | 242.00 | 244.65 | 239.81 | 240.89 | 240.89 | 1,916,600 |
| Nov 06, 2019 | 241.75 | 242.73 | 238.97 | 241.35 | 241.35 | 1,368,100 |
| Nov 05, 2019 | 245.81 | 246.40 | 239.13 | 241.86 | 241.86 | 2,209,500 |
| Nov 04, 2019 | 254.49 | 255.58 | 245.05 | 245.80 | 245.80 | 1,806,400 |
| Nov 01, 2019 | 248.94 | 256.16 | 247.41 | 253.03 | 253.03 | 2,481,000 |
| Oct 31, 2019 | 249.96 | 250.81 | 244.01 | 247.26 | 247.26 | 1,452,600 |
| Oct 30, 2019 | 243.34 | 250.24 | 239.03 | 249.95 | 249.95 | 1,888,000 |
| Oct 29, 2019 | 243.99 | 248.99 | 240.82 | 241.04 | 241.04 | 1,863,100 |
| Oct 28, 2019 | 243.40 | 246.28 | 240.00 | 244.70 | 244.70 | 3,465,900 |
| Oct 25, 2019 | 237.77 | 241.50 | 234.06 | 241.22 | 241.22 | 3,308,700 |
| Oct 24, 2019 | 236.56 | 243.82 | 232.25 | 237.78 | 237.78 | 9,374,000 |
| Oct 23, 2019 | 216.30 | 225.73 | 213.99 | 220.01 | 220.01 | 12,057,900 |
| Oct 22, 2019 | 241.91 | 242.45 | 225.00 | 228.34 | 228.34 | 6,863,000 |
| Oct 21, 2019 | 245.09 | 245.81 | 239.10 | 240.90 | 240.90 | 3,820,700 |
| Oct 18, 2019 | 253.97 | 257.51 | 240.62 | 243.00 | 243.00 | 4,409,600 |
| Oct 17, 2019 | 258.29 | 259.06 | 252.05 | 254.31 | 254.31 | 2,211,700 |
| Oct 16, 2019 | 258.93 | 260.75 | 249.10 | 254.60 | 254.60 | 4,723,500 |
| Oct 15, 2019 | 270.44 | 276.50 | 270.00 | 274.24 | 274.24 | 1,763,300 |
| Oct 14, 2019 | 270.07 | 271.22 | 267.86 | 269.44 | 269.44 | 1,357,100 |
| Oct 11, 2019 | 268.06 | 273.96 | 266.31 | 270.33 | 270.33 | 1,749,600 |
| Oct 10, 2019 | 260.02 | 264.68 | 259.10 | 263.18 | 263.18 | 764,800 |
| Oct 09, 2019 | 260.84 | 263.52 | 259.48 | 262.02 | 262.02 | 839,800 |
| Oct 08, 2019 | 266.00 | 268.37 | 257.98 | 258.13 | 258.13 | 1,162,000 |
| Oct 07, 2019 | 266.23 | 270.50 | 266.23 | 268.15 | 268.15 | 2,005,800 |
| Oct 04, 2019 | 260.23 | 267.22 | 259.58 | 266.48 | 266.48 | 1,898,700 |
| Oct 03, 2019 | 247.77 | 258.56 | 244.29 | 257.37 | 257.37 | 1,676,300 |
| Oct 02, 2019 | 249.06 | 250.76 | 243.54 | 246.85 | 246.85 | 1,785,900 |
| Oct 01, 2019 | 255.32 | 256.12 | 249.71 | 250.13 | 250.13 | 1,710,100 |
| Sep 30, 2019 | 252.20 | 254.80 | 249.51 | 253.85 | 253.85 | 1,206,000 |
| Sep 27, 2019 | 258.92 | 259.49 | 245.27 | 250.26 | 250.26 | 2,276,200 |
| Sep 26, 2019 | 259.39 | 259.65 | 255.24 | 257.99 | 257.99 | 945,200 |
| Sep 25, 2019 | 257.50 | 259.64 | 248.67 | 259.38 | 259.38 | 2,549,500 |
| Sep 24, 2019 | 267.00 | 268.33 | 256.10 | 257.50 | 257.50 | 1,505,400 |
| Sep 23, 2019 | 272.47 | 273.63 | 266.96 | 267.00 | 267.00 | 1,230,900 |
| Sep 20, 2019 | 269.47 | 271.39 | 266.59 | 271.17 | 271.17 | 2,138,600 |
| Sep 19, 2019 | 265.45 | 269.18 | 262.50 | 268.74 | 268.74 | 1,492,400 |
| Sep 18, 2019 | 266.69 | 266.90 | 259.77 | 265.85 | 265.85 | 1,330,500 |
| Sep 17, 2019 | 263.36 | 268.00 | 260.74 | 264.05 | 264.05 | 1,270,800 |
| Sep 16, 2019 | 251.00 | 261.24 | 250.00 | 261.15 | 261.15 | 1,182,600 |
| Sep 13, 2019 | 255.38 | 256.38 | 251.00 | 251.96 | 251.96 | 1,520,500 |
| Sep 12, 2019 | 256.60 | 259.66 | 255.52 | 256.81 | 256.81 | 1,814,000 |
| Sep 11, 2019 | 252.63 | 259.07 | 251.02 | 253.67 | 253.67 | 1,487,100 |
| Sep 10, 2019 | 250.47 | 255.67 | 246.50 | 253.18 | 253.18 | 2,525,900 |
| Sep 09, 2019 | 264.00 | 265.84 | 250.00 | 254.68 | 254.68 | 2,922,100 |
| Sep 06, 2019 | 269.90 | 270.56 | 262.47 | 263.50 | 263.50 | 1,400,600 |
| Sep 05, 2019 | 270.32 | 273.16 | 260.60 | 269.62 | 269.62 | 2,145,400 |
| Sep 04, 2019 | 265.72 | 270.14 | 265.25 | 268.52 | 268.52 | 1,201,100 |
| Sep 03, 2019 | 264.09 | 265.56 | 261.00 | 263.38 | 263.38 | 1,423,600 |
| Aug 30, 2019 | 265.91 | 266.58 | 256.65 | 261.84 | 261.84 | 1,497,500 |
| Aug 29, 2019 | 263.86 | 265.95 | 260.60 | 264.79 | 264.79 | 1,080,000 |
| Aug 28, 2019 | 261.77 | 263.31 | 258.22 | 260.32 | 260.32 | 1,573,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...