Australia markets closed

ServiceNow, Inc. (NOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
770.97+1.76 (+0.23%)
At close: 04:00PM EST
768.00 -2.97 (-0.39%)
After hours: 07:59PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024775.35784.97766.58770.97770.971,297,200
22 Feb 2024775.00791.87767.63769.21769.212,146,200
21 Feb 2024736.99748.58730.52747.94747.94877,200
20 Feb 2024753.08759.28737.74752.84752.841,485,500
16 Feb 2024774.27779.50764.67765.00765.001,141,000
15 Feb 2024795.00798.45779.87780.00780.001,056,600
14 Feb 2024785.00792.28776.29792.00792.00774,100
13 Feb 2024765.00780.48750.23773.76773.761,785,900
12 Feb 2024814.10815.00782.85787.35787.351,241,200
09 Feb 2024802.35815.32802.35812.94812.94909,500
08 Feb 2024792.00800.30790.84799.41799.41893,000
07 Feb 2024782.81793.47782.60790.39790.39911,700
06 Feb 2024788.88789.10765.88777.45777.451,097,500
05 Feb 2024782.00786.45771.12784.84784.841,080,500
02 Feb 2024773.97787.00772.10781.30781.30974,200
01 Feb 2024769.09772.93764.06771.00771.00886,300
31 Jan 2024777.89777.89757.53765.40765.401,364,400
30 Jan 2024787.33789.92778.96785.73785.731,081,200
29 Jan 2024769.32788.05769.00787.24787.241,330,600
26 Jan 2024767.10783.83764.52769.44769.441,799,900
25 Jan 2024780.00783.88757.29766.69766.693,127,600
24 Jan 2024770.90775.96761.27763.42763.422,817,100
23 Jan 2024752.15754.37743.05753.42753.421,144,600
22 Jan 2024760.19766.81752.06752.45752.451,625,000
19 Jan 2024750.44753.16744.82749.11749.111,354,300
18 Jan 2024742.42747.48735.47745.96745.961,298,200
17 Jan 2024726.00728.99714.31727.54727.54673,800
16 Jan 2024730.00734.00725.01727.56727.56935,100
12 Jan 2024724.80731.00718.76729.18729.18832,600
11 Jan 2024722.56734.30718.41726.46726.461,230,700
10 Jan 2024707.50716.92701.25714.30714.301,011,900
09 Jan 2024693.86701.20691.00698.67698.67984,100
08 Jan 2024684.24697.82682.46696.26696.261,198,200
05 Jan 2024672.13680.78672.13676.16676.16723,600
04 Jan 2024674.77679.19671.22671.87671.87914,300
03 Jan 2024675.76687.44674.03675.30675.30883,000
02 Jan 2024697.05699.36675.43687.52687.521,130,900
29 Dec 2023707.00711.59700.56706.49706.49925,200
28 Dec 2023706.64707.53701.33702.46702.46502,100
27 Dec 2023701.31704.51699.10703.76703.76389,700
26 Dec 2023700.17704.56698.71701.23701.23463,900
22 Dec 2023703.85703.85694.42697.55697.55492,600
21 Dec 2023700.75703.55690.97700.76700.76787,100
20 Dec 2023704.07707.86693.60693.80693.80941,100
19 Dec 2023705.70708.49700.00707.71707.71905,300
18 Dec 2023702.02709.30695.94703.72703.721,123,300
15 Dec 2023675.26699.81674.02698.24698.242,182,600
14 Dec 2023710.00712.10678.00680.39680.393,023,200
13 Dec 2023717.00720.68710.05715.64715.641,211,700
12 Dec 2023705.12717.87704.48716.48716.48903,500
11 Dec 2023699.11708.87698.20705.12705.121,058,700
08 Dec 2023689.45701.11688.56699.08699.081,083,700
07 Dec 2023685.60689.25680.30687.68687.68651,200
06 Dec 2023690.00695.39685.73686.23686.23800,900
05 Dec 2023679.43689.64677.24688.22688.22915,000
04 Dec 2023684.00693.99680.71687.62687.621,166,100
01 Dec 2023685.45694.77683.28690.79690.791,453,300
30 Nov 2023682.00688.89678.82685.74685.741,832,900
29 Nov 2023671.00682.29671.00678.93678.931,465,300
28 Nov 2023667.63672.60661.39665.24665.241,520,600
27 Nov 2023672.00677.61669.57670.55670.551,010,000
24 Nov 2023670.53674.47668.80673.90673.90450,000
22 Nov 2023672.68678.03667.28669.66669.66888,100
21 Nov 2023664.76670.64661.51668.40668.40926,200
20 Nov 2023654.00668.54652.59666.92666.921,079,400
17 Nov 2023651.95654.68648.29654.36654.36792,600
16 Nov 2023650.00656.80648.03652.28652.281,047,700
15 Nov 2023654.47659.94648.97650.90650.901,233,500
14 Nov 2023647.48656.84646.50654.17654.171,351,200
13 Nov 2023633.78639.76632.25638.41638.41996,700
10 Nov 2023619.76636.43615.54634.76634.761,023,600
09 Nov 2023625.10632.49619.32619.76619.761,215,100
08 Nov 2023616.08626.19616.00625.33625.331,702,300
07 Nov 2023610.38625.87610.38613.91613.911,657,900
06 Nov 2023608.50610.98602.45609.25609.25884,900
03 Nov 2023600.58611.79592.48606.76606.761,478,200
02 Nov 2023601.21610.87598.40599.43599.431,758,400
01 Nov 2023581.00595.09580.44593.48593.481,769,400
31 Oct 2023570.87584.84564.90581.85581.851,615,500
30 Oct 2023559.60572.17558.09568.54568.541,448,200
27 Oct 2023556.46564.00548.44554.01554.011,755,800
26 Oct 2023560.00579.00548.86550.95550.953,548,000
25 Oct 2023549.37552.10527.24530.17530.172,008,900
24 Oct 2023545.71556.94544.26554.39554.391,327,100
23 Oct 2023537.00545.34530.54541.38541.38943,000
20 Oct 2023556.60557.42536.17542.51542.511,418,400
19 Oct 2023558.44568.41556.63559.98559.981,072,900
18 Oct 2023562.80568.00549.86550.68550.68872,300
17 Oct 2023549.66574.25548.80568.47568.471,397,300
16 Oct 2023549.66557.70546.50551.63551.63831,500
13 Oct 2023558.76563.79549.06549.66549.66777,000
12 Oct 2023560.76569.89554.50560.15560.15824,600
11 Oct 2023560.00565.20551.64558.67558.67878,800
10 Oct 2023556.06564.68547.00558.30558.301,408,100
09 Oct 2023554.89565.65553.45564.43564.43808,200
06 Oct 2023542.89565.58539.02560.72560.721,181,500
05 Oct 2023544.83548.51536.05547.17547.17662,900
04 Oct 2023544.58550.57541.64548.64548.64705,000
03 Oct 2023552.00556.35536.91541.24541.241,372,000
02 Oct 2023554.75560.17549.79555.23555.23994,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...