U.S. Markets closed

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
498.01+8.88 (+1.82%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021490.00499.51488.00498.01498.012,079,500
Jun 10, 2021485.71490.79479.01489.13489.133,026,500
Jun 09, 2021464.96467.61460.72464.71464.711,027,700
Jun 08, 2021463.97471.10459.42460.76460.761,074,400
Jun 07, 2021460.02462.74457.00459.46459.461,210,900
Jun 04, 2021460.00465.31458.72460.65460.651,575,400
Jun 03, 2021464.31465.18456.00459.20459.20973,200
Jun 02, 2021464.57472.60461.91467.01467.011,032,200
Jun 01, 2021477.60477.64467.04469.17469.171,693,200
May 28, 2021480.00482.07470.55473.88473.881,895,600
May 27, 2021480.97482.61472.63479.22479.221,727,800
May 26, 2021478.81487.27478.04485.41485.411,542,200
May 25, 2021478.75483.70476.37479.90479.901,367,500
May 24, 2021475.00479.80473.52476.36476.36928,900
May 21, 2021473.89478.62468.93469.47469.471,372,600
May 20, 2021464.67475.58463.29471.13471.131,286,400
May 19, 2021450.25460.72448.27459.76459.761,172,100
May 18, 2021455.46463.00451.00457.22457.221,364,100
May 17, 2021459.47459.47448.27454.40454.401,862,500
May 14, 2021461.91464.91458.78460.33460.331,789,700
May 13, 2021470.00471.32451.04454.98454.981,700,500
May 12, 2021473.23475.00460.01464.71464.711,779,000
May 11, 2021453.80486.01452.46481.50481.502,588,100
May 10, 2021482.50482.50464.70466.80466.802,053,800
May 07, 2021493.40494.53474.45483.51483.511,997,100
May 06, 2021477.10486.60473.10485.84485.842,188,300
May 05, 2021489.18489.18477.51479.97479.97933,200
May 04, 2021485.52489.68473.73483.30483.302,469,300
May 03, 2021507.46508.22488.78490.32490.322,419,100
Apr 30, 2021500.28519.82500.28506.37506.373,440,600
Apr 29, 2021521.00530.80503.50505.00505.008,692,900
Apr 28, 2021559.25559.79552.44557.24557.241,715,600
Apr 27, 2021557.95565.29553.59562.63562.63961,200
Apr 26, 2021554.00559.39549.25559.21559.21671,900
Apr 23, 2021553.28555.89549.33552.70552.70780,500
Apr 22, 2021547.00558.00543.85548.49548.49900,400
Apr 21, 2021545.16549.07537.13546.47546.471,032,500
Apr 20, 2021548.96552.92536.50540.78540.78794,800
Apr 19, 2021553.42556.88546.00549.37549.37895,400
Apr 16, 2021560.56560.79550.26556.91556.91879,700
Apr 15, 2021553.46560.17552.92559.35559.35885,200
Apr 14, 2021551.00560.19542.84544.84544.841,341,100
Apr 13, 2021539.00551.28539.00548.93548.931,364,400
Apr 12, 2021529.18541.22524.73537.00537.001,329,000
Apr 09, 2021518.09530.61510.00530.00530.001,453,000
Apr 08, 2021520.00528.82517.48524.04524.041,260,000
Apr 07, 2021511.06512.89506.83510.73510.73646,700
Apr 06, 2021511.40515.14506.62509.08509.08972,900
Apr 05, 2021511.97516.07509.18514.02514.021,588,800
Apr 01, 2021508.00512.91502.50507.01507.011,063,600
Mar 31, 2021493.44506.89490.52500.11500.111,568,400
Mar 30, 2021480.00490.99473.21487.57487.571,254,000
Mar 29, 2021489.46492.94482.05485.39485.391,720,300
Mar 26, 2021473.49495.45471.00495.00495.002,440,200
Mar 25, 2021467.88474.00463.80472.18472.181,903,800
Mar 24, 2021480.63481.50470.00472.32472.321,476,400
Mar 23, 2021480.11486.44476.98478.17478.171,140,900
Mar 22, 2021471.63484.44471.32476.65476.651,188,300
Mar 19, 2021468.49475.57463.85470.84470.841,893,900
Mar 18, 2021479.69479.80464.67466.18466.181,870,000
Mar 17, 2021491.46492.73476.37485.00485.002,486,000
Mar 16, 2021504.28509.15495.31498.99498.991,138,500
Mar 15, 2021490.00497.21486.47496.77496.77967,000
Mar 12, 2021489.00494.88482.74489.22489.221,504,700
Mar 11, 2021494.49511.71490.22502.87502.871,923,300
Mar 10, 2021497.11499.00473.96474.00474.001,927,000
Mar 09, 2021480.71493.56478.78488.95488.952,448,200
Mar 08, 2021490.78497.26462.51464.05464.051,969,800
Mar 05, 2021496.24496.24467.15486.96486.963,232,900
Mar 04, 2021510.94517.75484.90490.63490.632,831,300
Mar 03, 2021544.29545.79513.67516.00516.001,806,000
Mar 02, 2021559.56562.43548.31549.30549.301,121,400
Mar 01, 2021544.82556.64540.04556.47556.471,232,100
Feb 26, 2021532.50540.32521.15533.46533.461,799,000
Feb 25, 2021550.00556.49526.89528.79528.791,761,700
Feb 24, 2021545.50554.20538.93551.83551.831,113,500
Feb 23, 2021539.34553.80524.41551.75551.751,571,200
Feb 22, 2021566.03566.03549.78550.26550.261,038,800
Feb 19, 2021577.16582.11559.08570.73570.731,958,000
Feb 18, 2021569.96579.31565.90575.80575.80973,600
Feb 17, 2021580.00583.14570.75580.94580.94887,000
Feb 16, 2021591.82594.66581.15585.74585.74891,500
Feb 12, 2021591.32593.71585.53591.29591.29823,000
Feb 11, 2021594.00595.00588.00594.47594.47731,300
Feb 10, 2021585.76593.78579.01589.36589.36966,700
Feb 09, 2021587.14588.60576.01581.78581.781,635,000
Feb 08, 2021591.31598.37584.00587.91587.911,031,700
Feb 05, 2021588.68592.54582.32589.73589.73972,000
Feb 04, 2021579.89589.00572.13588.98588.981,253,300
Feb 03, 2021583.00587.43574.56576.65576.651,491,500
Feb 02, 2021562.88588.82560.10583.51583.512,251,600
Feb 01, 2021546.01564.73546.01558.56558.561,716,900
Jan 29, 2021549.08552.00529.34543.16543.162,380,200
Jan 28, 2021545.00563.88542.86554.24554.243,282,700
Jan 27, 2021524.88533.07508.22516.50516.502,241,300
Jan 26, 2021540.00540.78530.61532.46532.461,417,700
Jan 25, 2021547.73552.82525.06537.88537.881,712,100
Jan 22, 2021549.75554.34540.30541.09541.091,029,700
Jan 21, 2021543.50546.40537.87544.33544.331,012,400
Jan 20, 2021527.99543.47527.01542.19542.191,538,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...