Advertisement
Advertisement
U.S. markets close in 5 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
500.24+5.39 (+1.09%)
As of 10:47AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022495.10503.48491.98500.24500.24376,136
Aug 05, 2022478.08503.27475.26494.85494.852,977,700
Aug 04, 2022467.79495.48463.63493.00493.003,326,500
Aug 03, 2022460.75472.91457.16471.45471.451,400,500
Aug 02, 2022444.66461.07442.25454.44454.441,112,900
Aug 01, 2022438.99455.57435.70453.77453.771,729,500
Jul 29, 2022429.23448.77426.43446.66446.662,019,600
Jul 28, 2022431.23446.31423.69436.50436.503,914,200
Jul 27, 2022432.05450.13428.63448.60448.602,255,200
Jul 26, 2022443.60443.60417.78422.82422.821,834,500
Jul 25, 2022445.43445.69436.66440.00440.001,031,300
Jul 22, 2022460.61465.88443.84446.77446.771,251,300
Jul 21, 2022449.40460.83440.01460.29460.292,047,900
Jul 20, 2022442.90458.29440.99456.85456.851,463,600
Jul 19, 2022432.22436.91420.26435.94435.941,422,800
Jul 18, 2022437.59442.48426.01426.74426.741,811,300
Jul 15, 2022431.35440.76427.59435.62435.622,157,400
Jul 14, 2022416.50430.43407.50420.97420.972,165,300
Jul 13, 2022416.01434.71411.66422.77422.773,186,400
Jul 12, 2022461.25466.73424.79427.94427.946,864,300
Jul 11, 2022488.97495.54480.60490.40490.40959,100
Jul 08, 2022489.28499.42485.83494.15494.151,486,200
Jul 07, 2022490.17501.91490.17497.05497.051,251,900
Jul 06, 2022500.37506.45487.90493.31493.311,053,500
Jul 05, 2022480.21497.50474.01495.93495.931,463,600
Jul 01, 2022474.93485.45469.09484.36484.361,505,800
Jun 30, 2022472.74479.92459.64475.52475.521,774,100
Jun 29, 2022473.61483.46467.50477.79477.79978,500
Jun 28, 2022496.70500.26471.02473.44473.441,254,400
Jun 27, 2022506.37509.70489.23496.70496.701,127,200
Jun 24, 2022495.16506.38493.99504.09504.091,700,200
Jun 23, 2022466.29486.75466.29485.53485.531,439,400
Jun 22, 2022450.21466.10448.33458.65458.65983,800
Jun 21, 2022449.86461.54449.85455.27455.271,136,200
Jun 17, 2022430.13451.05429.03443.79443.792,362,400
Jun 16, 2022447.69455.62424.17428.08428.083,030,900
Jun 15, 2022449.52475.46449.07465.95465.951,950,800
Jun 14, 2022441.90451.52437.87444.75444.751,078,800
Jun 13, 2022450.00458.85439.00440.37440.371,493,300
Jun 10, 2022482.73487.90468.80473.15473.151,243,600
Jun 09, 2022500.63507.78491.94492.22492.22953,200
Jun 08, 2022501.92509.36500.53505.42505.421,115,400
Jun 07, 2022487.70510.45485.20506.43506.431,297,000
Jun 06, 2022497.02501.01487.40492.54492.54944,300
Jun 03, 2022495.84505.66484.70492.48492.481,128,900
Jun 02, 2022469.66510.73469.66504.80504.802,004,700
Jun 01, 2022491.04496.98470.73475.13475.131,669,900
May 31, 2022472.05476.38462.65467.47467.472,411,800
May 27, 2022463.19479.97462.89476.29476.291,950,200
May 26, 2022450.14460.75444.00454.87454.871,789,900
May 25, 2022423.45457.60421.87452.29452.293,258,400
May 24, 2022426.50430.11411.04419.65419.651,732,500
May 23, 2022430.92438.93424.31430.12430.121,952,700
May 20, 2022437.67446.68419.87433.03433.031,725,300
May 19, 2022414.48435.72410.32426.76426.762,044,700
May 18, 2022428.50434.62408.22412.25412.251,778,700
May 17, 2022445.92451.48417.06432.85432.852,137,600
May 16, 2022446.25451.79430.78432.93432.931,662,800
May 13, 2022437.74459.69436.34452.65452.652,093,500
May 12, 2022418.59443.11406.47432.94432.942,701,900
May 11, 2022426.17447.98418.71420.36420.361,894,700
May 10, 2022441.00444.41416.56432.32432.321,895,500
May 09, 2022443.00450.31422.61425.87425.872,847,900
May 06, 2022462.56468.47438.12456.74456.741,965,300
May 05, 2022494.89495.48461.98469.33469.331,917,900
May 04, 2022485.24501.11460.09499.46499.461,849,500
May 03, 2022481.98488.39469.62481.86481.861,304,900
May 02, 2022474.69485.31469.02484.50484.501,411,000
Apr 29, 2022489.18508.99477.08478.10478.101,455,200
Apr 28, 2022508.00514.00484.76504.02504.023,763,400
Apr 27, 2022462.74474.41459.43466.29466.292,680,100
Apr 26, 2022471.92472.16453.92456.00456.001,894,200
Apr 25, 2022464.75477.38464.26472.27472.271,815,100
Apr 22, 2022493.45497.73469.10471.40471.401,761,000
Apr 21, 2022511.55521.69488.84491.67491.671,414,300
Apr 20, 2022520.36522.10502.98505.22505.221,189,400
Apr 19, 2022498.78520.72492.07514.40514.401,509,500
Apr 18, 2022506.67506.67493.40497.53497.531,309,900
Apr 14, 2022524.90525.91506.72507.33507.331,208,800
Apr 13, 2022514.07529.62510.81526.07526.071,389,300
Apr 12, 2022522.59534.13508.95510.21510.211,724,400
Apr 11, 2022507.87519.77499.57511.42511.421,422,800
Apr 08, 2022525.00529.38514.22515.60515.601,241,000
Apr 07, 2022525.63541.90519.94529.78529.781,155,500
Apr 06, 2022542.82542.82519.68527.95527.951,624,900
Apr 05, 2022570.00571.48550.79553.22553.221,155,700
Apr 04, 2022548.00575.81546.52574.82574.821,532,700
Apr 01, 2022556.10561.52544.03548.69548.691,931,800
Mar 31, 2022573.99576.99556.39556.89556.892,039,400
Mar 30, 2022590.12591.05570.72573.99573.991,514,800
Mar 29, 2022590.22601.62577.64597.75597.751,317,900
Mar 28, 2022567.33583.88561.98582.76582.761,306,300
Mar 25, 2022581.04583.61556.80561.87561.871,357,100
Mar 24, 2022570.00582.73562.31581.09581.09985,500
Mar 23, 2022573.64579.83562.47567.96567.961,112,900
Mar 22, 2022570.71597.74570.10588.66588.661,351,000
Mar 21, 2022575.00580.61555.37569.80569.801,416,300
Mar 18, 2022577.60583.86566.75579.88579.882,308,500
Mar 17, 2022540.38567.97540.38566.68566.681,284,800
Mar 16, 2022528.51548.76517.39547.40547.401,825,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement