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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2021 | 490.00 | 499.51 | 488.00 | 498.01 | 498.01 | 2,079,500 |
| Jun 10, 2021 | 485.71 | 490.79 | 479.01 | 489.13 | 489.13 | 3,026,500 |
| Jun 09, 2021 | 464.96 | 467.61 | 460.72 | 464.71 | 464.71 | 1,027,700 |
| Jun 08, 2021 | 463.97 | 471.10 | 459.42 | 460.76 | 460.76 | 1,074,400 |
| Jun 07, 2021 | 460.02 | 462.74 | 457.00 | 459.46 | 459.46 | 1,210,900 |
| Jun 04, 2021 | 460.00 | 465.31 | 458.72 | 460.65 | 460.65 | 1,575,400 |
| Jun 03, 2021 | 464.31 | 465.18 | 456.00 | 459.20 | 459.20 | 973,200 |
| Jun 02, 2021 | 464.57 | 472.60 | 461.91 | 467.01 | 467.01 | 1,032,200 |
| Jun 01, 2021 | 477.60 | 477.64 | 467.04 | 469.17 | 469.17 | 1,693,200 |
| May 28, 2021 | 480.00 | 482.07 | 470.55 | 473.88 | 473.88 | 1,895,600 |
| May 27, 2021 | 480.97 | 482.61 | 472.63 | 479.22 | 479.22 | 1,727,800 |
| May 26, 2021 | 478.81 | 487.27 | 478.04 | 485.41 | 485.41 | 1,542,200 |
| May 25, 2021 | 478.75 | 483.70 | 476.37 | 479.90 | 479.90 | 1,367,500 |
| May 24, 2021 | 475.00 | 479.80 | 473.52 | 476.36 | 476.36 | 928,900 |
| May 21, 2021 | 473.89 | 478.62 | 468.93 | 469.47 | 469.47 | 1,372,600 |
| May 20, 2021 | 464.67 | 475.58 | 463.29 | 471.13 | 471.13 | 1,286,400 |
| May 19, 2021 | 450.25 | 460.72 | 448.27 | 459.76 | 459.76 | 1,172,100 |
| May 18, 2021 | 455.46 | 463.00 | 451.00 | 457.22 | 457.22 | 1,364,100 |
| May 17, 2021 | 459.47 | 459.47 | 448.27 | 454.40 | 454.40 | 1,862,500 |
| May 14, 2021 | 461.91 | 464.91 | 458.78 | 460.33 | 460.33 | 1,789,700 |
| May 13, 2021 | 470.00 | 471.32 | 451.04 | 454.98 | 454.98 | 1,700,500 |
| May 12, 2021 | 473.23 | 475.00 | 460.01 | 464.71 | 464.71 | 1,779,000 |
| May 11, 2021 | 453.80 | 486.01 | 452.46 | 481.50 | 481.50 | 2,588,100 |
| May 10, 2021 | 482.50 | 482.50 | 464.70 | 466.80 | 466.80 | 2,053,800 |
| May 07, 2021 | 493.40 | 494.53 | 474.45 | 483.51 | 483.51 | 1,997,100 |
| May 06, 2021 | 477.10 | 486.60 | 473.10 | 485.84 | 485.84 | 2,188,300 |
| May 05, 2021 | 489.18 | 489.18 | 477.51 | 479.97 | 479.97 | 933,200 |
| May 04, 2021 | 485.52 | 489.68 | 473.73 | 483.30 | 483.30 | 2,469,300 |
| May 03, 2021 | 507.46 | 508.22 | 488.78 | 490.32 | 490.32 | 2,419,100 |
| Apr 30, 2021 | 500.28 | 519.82 | 500.28 | 506.37 | 506.37 | 3,440,600 |
| Apr 29, 2021 | 521.00 | 530.80 | 503.50 | 505.00 | 505.00 | 8,692,900 |
| Apr 28, 2021 | 559.25 | 559.79 | 552.44 | 557.24 | 557.24 | 1,715,600 |
| Apr 27, 2021 | 557.95 | 565.29 | 553.59 | 562.63 | 562.63 | 961,200 |
| Apr 26, 2021 | 554.00 | 559.39 | 549.25 | 559.21 | 559.21 | 671,900 |
| Apr 23, 2021 | 553.28 | 555.89 | 549.33 | 552.70 | 552.70 | 780,500 |
| Apr 22, 2021 | 547.00 | 558.00 | 543.85 | 548.49 | 548.49 | 900,400 |
| Apr 21, 2021 | 545.16 | 549.07 | 537.13 | 546.47 | 546.47 | 1,032,500 |
| Apr 20, 2021 | 548.96 | 552.92 | 536.50 | 540.78 | 540.78 | 794,800 |
| Apr 19, 2021 | 553.42 | 556.88 | 546.00 | 549.37 | 549.37 | 895,400 |
| Apr 16, 2021 | 560.56 | 560.79 | 550.26 | 556.91 | 556.91 | 879,700 |
| Apr 15, 2021 | 553.46 | 560.17 | 552.92 | 559.35 | 559.35 | 885,200 |
| Apr 14, 2021 | 551.00 | 560.19 | 542.84 | 544.84 | 544.84 | 1,341,100 |
| Apr 13, 2021 | 539.00 | 551.28 | 539.00 | 548.93 | 548.93 | 1,364,400 |
| Apr 12, 2021 | 529.18 | 541.22 | 524.73 | 537.00 | 537.00 | 1,329,000 |
| Apr 09, 2021 | 518.09 | 530.61 | 510.00 | 530.00 | 530.00 | 1,453,000 |
| Apr 08, 2021 | 520.00 | 528.82 | 517.48 | 524.04 | 524.04 | 1,260,000 |
| Apr 07, 2021 | 511.06 | 512.89 | 506.83 | 510.73 | 510.73 | 646,700 |
| Apr 06, 2021 | 511.40 | 515.14 | 506.62 | 509.08 | 509.08 | 972,900 |
| Apr 05, 2021 | 511.97 | 516.07 | 509.18 | 514.02 | 514.02 | 1,588,800 |
| Apr 01, 2021 | 508.00 | 512.91 | 502.50 | 507.01 | 507.01 | 1,063,600 |
| Mar 31, 2021 | 493.44 | 506.89 | 490.52 | 500.11 | 500.11 | 1,568,400 |
| Mar 30, 2021 | 480.00 | 490.99 | 473.21 | 487.57 | 487.57 | 1,254,000 |
| Mar 29, 2021 | 489.46 | 492.94 | 482.05 | 485.39 | 485.39 | 1,720,300 |
| Mar 26, 2021 | 473.49 | 495.45 | 471.00 | 495.00 | 495.00 | 2,440,200 |
| Mar 25, 2021 | 467.88 | 474.00 | 463.80 | 472.18 | 472.18 | 1,903,800 |
| Mar 24, 2021 | 480.63 | 481.50 | 470.00 | 472.32 | 472.32 | 1,476,400 |
| Mar 23, 2021 | 480.11 | 486.44 | 476.98 | 478.17 | 478.17 | 1,140,900 |
| Mar 22, 2021 | 471.63 | 484.44 | 471.32 | 476.65 | 476.65 | 1,188,300 |
| Mar 19, 2021 | 468.49 | 475.57 | 463.85 | 470.84 | 470.84 | 1,893,900 |
| Mar 18, 2021 | 479.69 | 479.80 | 464.67 | 466.18 | 466.18 | 1,870,000 |
| Mar 17, 2021 | 491.46 | 492.73 | 476.37 | 485.00 | 485.00 | 2,486,000 |
| Mar 16, 2021 | 504.28 | 509.15 | 495.31 | 498.99 | 498.99 | 1,138,500 |
| Mar 15, 2021 | 490.00 | 497.21 | 486.47 | 496.77 | 496.77 | 967,000 |
| Mar 12, 2021 | 489.00 | 494.88 | 482.74 | 489.22 | 489.22 | 1,504,700 |
| Mar 11, 2021 | 494.49 | 511.71 | 490.22 | 502.87 | 502.87 | 1,923,300 |
| Mar 10, 2021 | 497.11 | 499.00 | 473.96 | 474.00 | 474.00 | 1,927,000 |
| Mar 09, 2021 | 480.71 | 493.56 | 478.78 | 488.95 | 488.95 | 2,448,200 |
| Mar 08, 2021 | 490.78 | 497.26 | 462.51 | 464.05 | 464.05 | 1,969,800 |
| Mar 05, 2021 | 496.24 | 496.24 | 467.15 | 486.96 | 486.96 | 3,232,900 |
| Mar 04, 2021 | 510.94 | 517.75 | 484.90 | 490.63 | 490.63 | 2,831,300 |
| Mar 03, 2021 | 544.29 | 545.79 | 513.67 | 516.00 | 516.00 | 1,806,000 |
| Mar 02, 2021 | 559.56 | 562.43 | 548.31 | 549.30 | 549.30 | 1,121,400 |
| Mar 01, 2021 | 544.82 | 556.64 | 540.04 | 556.47 | 556.47 | 1,232,100 |
| Feb 26, 2021 | 532.50 | 540.32 | 521.15 | 533.46 | 533.46 | 1,799,000 |
| Feb 25, 2021 | 550.00 | 556.49 | 526.89 | 528.79 | 528.79 | 1,761,700 |
| Feb 24, 2021 | 545.50 | 554.20 | 538.93 | 551.83 | 551.83 | 1,113,500 |
| Feb 23, 2021 | 539.34 | 553.80 | 524.41 | 551.75 | 551.75 | 1,571,200 |
| Feb 22, 2021 | 566.03 | 566.03 | 549.78 | 550.26 | 550.26 | 1,038,800 |
| Feb 19, 2021 | 577.16 | 582.11 | 559.08 | 570.73 | 570.73 | 1,958,000 |
| Feb 18, 2021 | 569.96 | 579.31 | 565.90 | 575.80 | 575.80 | 973,600 |
| Feb 17, 2021 | 580.00 | 583.14 | 570.75 | 580.94 | 580.94 | 887,000 |
| Feb 16, 2021 | 591.82 | 594.66 | 581.15 | 585.74 | 585.74 | 891,500 |
| Feb 12, 2021 | 591.32 | 593.71 | 585.53 | 591.29 | 591.29 | 823,000 |
| Feb 11, 2021 | 594.00 | 595.00 | 588.00 | 594.47 | 594.47 | 731,300 |
| Feb 10, 2021 | 585.76 | 593.78 | 579.01 | 589.36 | 589.36 | 966,700 |
| Feb 09, 2021 | 587.14 | 588.60 | 576.01 | 581.78 | 581.78 | 1,635,000 |
| Feb 08, 2021 | 591.31 | 598.37 | 584.00 | 587.91 | 587.91 | 1,031,700 |
| Feb 05, 2021 | 588.68 | 592.54 | 582.32 | 589.73 | 589.73 | 972,000 |
| Feb 04, 2021 | 579.89 | 589.00 | 572.13 | 588.98 | 588.98 | 1,253,300 |
| Feb 03, 2021 | 583.00 | 587.43 | 574.56 | 576.65 | 576.65 | 1,491,500 |
| Feb 02, 2021 | 562.88 | 588.82 | 560.10 | 583.51 | 583.51 | 2,251,600 |
| Feb 01, 2021 | 546.01 | 564.73 | 546.01 | 558.56 | 558.56 | 1,716,900 |
| Jan 29, 2021 | 549.08 | 552.00 | 529.34 | 543.16 | 543.16 | 2,380,200 |
| Jan 28, 2021 | 545.00 | 563.88 | 542.86 | 554.24 | 554.24 | 3,282,700 |
| Jan 27, 2021 | 524.88 | 533.07 | 508.22 | 516.50 | 516.50 | 2,241,300 |
| Jan 26, 2021 | 540.00 | 540.78 | 530.61 | 532.46 | 532.46 | 1,417,700 |
| Jan 25, 2021 | 547.73 | 552.82 | 525.06 | 537.88 | 537.88 | 1,712,100 |
| Jan 22, 2021 | 549.75 | 554.34 | 540.30 | 541.09 | 541.09 | 1,029,700 |
| Jan 21, 2021 | 543.50 | 546.40 | 537.87 | 544.33 | 544.33 | 1,012,400 |
| Jan 20, 2021 | 527.99 | 543.47 | 527.01 | 542.19 | 542.19 | 1,538,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
