NOW - ServiceNow, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2020312.00315.59311.11313.27313.271,313,779
Jan 17, 2020310.44312.79309.56312.52312.522,114,100
Jan 16, 2020306.00310.50305.35310.02310.022,269,400
Jan 15, 2020302.00307.73301.90304.87304.871,486,300
Jan 14, 2020303.85306.00301.37301.50301.501,498,300
Jan 13, 2020302.35305.86301.00303.85303.851,643,800
Jan 10, 2020300.72303.39297.45298.88298.881,258,500
Jan 09, 2020297.30299.77294.23299.31299.311,403,500
Jan 08, 2020294.56297.69293.24295.65295.651,740,800
Jan 07, 2020293.22294.58288.03292.91292.911,438,400
Jan 06, 2020285.19293.41284.60292.87292.871,474,000
Jan 03, 2020286.90293.06286.50291.10291.101,135,800
Jan 02, 2020284.96291.68284.22291.24291.241,831,100
Dec 31, 2019280.41283.85279.79282.32282.32970,400
Dec 30, 2019286.28286.42277.75282.81282.811,406,200
Dec 27, 2019288.07288.07284.11286.88286.88997,600
Dec 26, 2019284.76288.08284.76286.20286.20946,000
Dec 24, 2019283.90284.92282.57284.20284.20305,700
Dec 23, 2019283.05287.44281.71283.31283.311,941,600
Dec 20, 2019280.52282.83278.76282.63282.632,301,700
Dec 19, 2019277.45279.11275.33278.48278.481,433,600
Dec 18, 2019277.43280.18276.10277.45277.451,272,500
Dec 17, 2019279.95281.02274.39276.14276.141,925,500
Dec 16, 2019274.33281.80274.11281.79281.792,082,500
Dec 13, 2019265.64273.80263.98272.98272.981,866,900
Dec 12, 2019266.36268.59264.08265.65265.652,222,400
Dec 11, 2019266.00268.19263.53267.30267.301,784,000
Dec 10, 2019270.00272.45266.20266.78266.781,460,700
Dec 09, 2019271.77272.60269.62269.70269.701,058,200
Dec 06, 2019274.90275.31269.62272.04272.041,862,500
Dec 05, 2019273.00277.25271.86273.13273.131,173,900
Dec 04, 2019277.87278.07272.80273.80273.801,852,500
Dec 03, 2019271.79280.00271.06279.01279.012,311,700
Dec 02, 2019283.00283.00269.50277.35277.352,242,800
Nov 29, 2019280.97283.49280.10283.04283.04879,900
Nov 27, 2019279.51281.49277.85281.28281.281,317,900
Nov 26, 2019281.00281.15278.62278.86278.862,151,200
Nov 25, 2019280.00284.00278.41279.75279.753,226,500
Nov 22, 2019280.00280.85276.89279.98279.982,088,000
Nov 21, 2019282.32283.47277.75279.12279.123,940,900
Nov 20, 2019276.88284.30276.65283.00283.0037,802,900
Nov 19, 2019277.25279.90272.53277.74277.749,867,700
Nov 18, 2019258.00268.45257.30266.31266.313,082,300
Nov 15, 2019255.50260.04254.29259.96259.962,226,000
Nov 14, 2019252.77255.41249.47253.85253.851,785,900
Nov 13, 2019250.93255.11249.01253.94253.941,950,100
Nov 12, 2019249.29253.49249.20252.53252.531,888,800
Nov 11, 2019247.31250.00245.82248.55248.551,695,700
Nov 08, 2019239.92249.20238.29248.45248.451,904,800
Nov 07, 2019242.00244.65239.81240.89240.891,916,600
Nov 06, 2019241.75242.73238.97241.35241.351,368,100
Nov 05, 2019245.81246.40239.13241.86241.862,209,500
Nov 04, 2019254.49255.58245.05245.80245.801,806,400
Nov 01, 2019248.94256.16247.41253.03253.032,481,000
Oct 31, 2019249.96250.81244.01247.26247.261,452,600
Oct 30, 2019243.34250.24239.03249.95249.951,888,000
Oct 29, 2019243.99248.99240.82241.04241.041,863,100
Oct 28, 2019243.40246.28240.00244.70244.703,465,900
Oct 25, 2019237.77241.50234.06241.22241.223,308,700
Oct 24, 2019236.56243.82232.25237.78237.789,374,000
Oct 23, 2019216.30225.73213.99220.01220.0112,057,900
Oct 22, 2019241.91242.45225.00228.34228.346,863,000
Oct 21, 2019245.09245.81239.10240.90240.903,820,700
Oct 18, 2019253.97257.51240.62243.00243.004,409,600
Oct 17, 2019258.29259.06252.05254.31254.312,211,700
Oct 16, 2019258.93260.75249.10254.60254.604,723,500
Oct 15, 2019270.44276.50270.00274.24274.241,763,300
Oct 14, 2019270.07271.22267.86269.44269.441,357,100
Oct 11, 2019268.06273.96266.31270.33270.331,749,600
Oct 10, 2019260.02264.68259.10263.18263.18764,800
Oct 09, 2019260.84263.52259.48262.02262.02839,800
Oct 08, 2019266.00268.37257.98258.13258.131,162,000
Oct 07, 2019266.23270.50266.23268.15268.152,005,800
Oct 04, 2019260.23267.22259.58266.48266.481,898,700
Oct 03, 2019247.77258.56244.29257.37257.371,676,300
Oct 02, 2019249.06250.76243.54246.85246.851,785,900
Oct 01, 2019255.32256.12249.71250.13250.131,710,100
Sep 30, 2019252.20254.80249.51253.85253.851,206,000
Sep 27, 2019258.92259.49245.27250.26250.262,276,200
Sep 26, 2019259.39259.65255.24257.99257.99945,200
Sep 25, 2019257.50259.64248.67259.38259.382,549,500
Sep 24, 2019267.00268.33256.10257.50257.501,505,400
Sep 23, 2019272.47273.63266.96267.00267.001,230,900
Sep 20, 2019269.47271.39266.59271.17271.172,138,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...