NOW - ServiceNow, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019255.91259.90250.19256.91256.911,505,000
Aug 15, 2019252.00254.91250.19252.29252.291,776,900
Aug 14, 2019258.34259.87251.69252.31252.311,776,300
Aug 13, 2019258.00263.57257.35262.19262.191,610,200
Aug 12, 2019261.30263.12257.75258.56258.56783,800
Aug 09, 2019267.25268.00262.74263.82263.82897,800
Aug 08, 2019262.01267.73261.38267.11267.111,644,400
Aug 07, 2019259.66264.95257.00260.69260.691,291,500
Aug 06, 2019261.66265.00257.35261.71261.711,722,800
Aug 05, 2019255.01262.54251.90256.81256.813,590,400
Aug 02, 2019272.95273.11261.88265.86265.862,437,800
Aug 01, 2019277.38281.72271.12274.00274.002,759,000
Jul 31, 2019281.71282.50272.61277.39277.392,097,600
Jul 30, 2019284.28286.39280.97281.00281.001,556,900
Jul 29, 2019289.34290.00275.59285.84285.843,271,800
Jul 26, 2019288.37290.19285.75289.33289.331,711,600
Jul 25, 2019288.50290.75279.69285.73285.734,532,000
Jul 24, 2019291.72297.61290.50297.21297.212,766,200
Jul 23, 2019295.02295.02287.64291.01291.011,606,700
Jul 22, 2019293.40294.97289.62293.81293.811,963,400
Jul 19, 2019298.05299.20288.46289.74289.741,396,000
Jul 18, 2019296.32298.49294.03294.68294.681,100,300
Jul 17, 2019295.50300.16294.51296.56296.56865,700
Jul 16, 2019300.00301.30294.20295.50295.501,161,700
Jul 15, 2019302.00302.41297.88301.10301.10729,800
Jul 12, 2019302.30303.17296.11301.13301.13963,900
Jul 11, 2019300.41302.63299.46302.31302.31886,700
Jul 10, 2019299.61302.99298.31298.75298.751,209,400
Jul 09, 2019291.41299.12290.63298.02298.021,656,000
Jul 08, 2019293.65293.78289.65293.00293.001,268,700
Jul 05, 2019291.00294.62288.55294.53294.531,005,100
Jul 03, 2019289.90294.23289.90293.15293.151,116,100
Jul 02, 2019283.31289.32283.15288.31288.311,946,400
Jul 01, 2019281.99284.33279.49283.51283.511,741,200
Jun 28, 2019277.81280.19274.57274.57274.574,160,800
Jun 27, 2019277.37280.83276.21278.51278.511,144,000
Jun 26, 2019278.78285.20273.86275.34275.341,310,400
Jun 25, 2019283.15283.15273.06275.36275.361,587,200
Jun 24, 2019287.87288.38280.94282.50282.501,542,400
Jun 21, 2019287.52290.84285.65285.74285.741,645,200
Jun 20, 2019290.24292.98286.43288.80288.801,732,800
Jun 19, 2019284.21285.83281.05285.51285.511,481,800
Jun 18, 2019278.32285.03278.32282.64282.642,010,000
Jun 17, 2019273.70276.38271.72274.56274.56988,400
Jun 14, 2019273.73275.61270.05272.25272.251,015,500
Jun 13, 2019268.60274.09268.60273.79273.791,181,400
Jun 12, 2019266.00270.34264.33267.88267.88977,700
Jun 11, 2019279.86279.86263.95266.29266.291,467,000
Jun 10, 2019279.36280.56275.61275.87275.871,248,700
Jun 07, 2019270.99276.69270.99274.55274.551,692,500
Jun 06, 2019263.24269.68261.82268.49268.49950,400
Jun 05, 2019262.37263.88256.30263.25263.251,827,100
Jun 04, 2019251.14258.07247.51257.55257.551,522,600
Jun 03, 2019262.00263.29246.02248.38248.382,822,300
May 31, 2019259.31265.44257.50261.93261.931,219,400
May 30, 2019265.41265.41261.21262.60262.601,304,900
May 29, 2019263.90268.32261.51264.19264.191,127,600
May 28, 2019269.08272.12264.74266.65266.651,444,800
May 24, 2019266.75269.44265.05268.95268.951,181,800
May 23, 2019270.06270.87263.88264.79264.791,458,500
May 22, 2019270.07276.50269.83273.39273.39775,600
May 21, 2019269.71273.00267.75271.21271.211,078,700
May 20, 2019266.96270.50263.54265.08265.082,414,600
May 17, 2019275.71277.32271.62272.99272.991,721,800
May 16, 2019275.00281.74274.21277.96277.964,212,700
May 15, 2019270.00276.43269.54273.96273.961,283,800
May 14, 2019263.22272.93263.22272.07272.072,046,800
May 13, 2019266.88271.16259.27260.12260.122,776,000
May 10, 2019268.50275.20266.50274.90274.901,754,400
May 09, 2019262.35271.80260.28270.49270.491,709,900
May 08, 2019264.00268.39260.83265.98265.981,263,000
May 07, 2019267.00268.90260.05264.81264.811,565,600
May 06, 2019260.50270.97257.50269.75269.751,255,400
May 03, 2019265.68269.31264.26268.52268.521,653,000
May 02, 2019264.86269.99260.35262.67262.673,211,700
May 01, 2019273.16273.16268.31270.40270.401,528,700
Apr 30, 2019271.00273.82268.73271.51271.511,522,700
Apr 29, 2019267.10273.47267.10271.69271.692,026,000
Apr 26, 2019260.00267.83257.09267.08267.082,216,600
Apr 25, 2019261.02269.27258.18260.69260.694,777,400
Apr 24, 2019245.00245.38241.06242.70242.702,720,000
Apr 23, 2019243.25247.34241.10243.55243.552,057,600
Apr 22, 2019236.02243.57236.00242.64242.641,251,300
Apr 18, 2019234.40238.92232.14237.40237.402,936,600
Apr 17, 2019241.72242.00234.32236.23236.232,485,800
Apr 16, 2019245.89246.12238.85239.81239.811,130,700
Apr 15, 2019244.07246.40242.44243.79243.791,299,000
Apr 12, 2019247.00247.74243.74244.30244.30997,300
Apr 11, 2019243.64246.19242.11245.77245.771,042,700
Apr 10, 2019240.50245.58240.02243.66243.661,241,400
Apr 09, 2019235.13240.28235.13238.76238.761,360,800
Apr 08, 2019236.40239.38233.51237.21237.211,448,000
Apr 05, 2019238.64240.09235.26236.98236.981,177,100
Apr 04, 2019246.35246.39230.14237.03237.032,942,400
Apr 03, 2019248.90248.90244.29247.14247.141,046,600
Apr 02, 2019245.75247.02242.80246.82246.821,480,300
Apr 01, 2019249.99250.35243.80245.73245.731,813,400
Mar 29, 2019246.50247.13243.36246.49246.491,389,900
Mar 28, 2019243.73245.85240.73243.33243.331,049,100
Mar 27, 2019244.82244.82235.60241.37241.371,578,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...