Australia markets closed

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
917.68+27.04 (+3.04%)
At close: 04:00PM EDT
917.65 -0.03 (-0.00%)
After hours: 07:56PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024899.79918.29896.39917.68917.681,183,200
03 Oct 2024878.00892.21877.12890.64890.641,193,800
02 Oct 2024869.00884.59863.24880.41880.41933,200
01 Oct 2024898.59898.59866.63867.18867.181,313,100
30 Sept 2024879.26894.80876.22894.39894.39843,500
27 Sept 2024884.04886.19876.37881.79881.79906,600
26 Sept 2024893.65894.22871.43884.86884.861,599,500
25 Sept 2024898.47901.00886.51890.03890.032,288,800
24 Sept 2024925.55926.92907.49923.60923.601,001,300
23 Sept 2024936.88945.46922.92925.55925.551,213,000
20 Sept 2024920.42940.12917.31937.36937.363,609,200
19 Sept 2024908.00921.97902.86919.25919.251,484,300
18 Sept 2024887.76899.71882.30890.39890.39981,200
17 Sept 2024890.65899.61882.80885.83885.831,033,900
16 Sept 2024885.00897.99879.73892.46892.461,082,300
13 Sept 2024881.77884.50872.88878.95878.95912,900
12 Sept 2024880.03889.52871.28886.13886.13941,700
11 Sept 2024858.27877.62841.85875.96875.961,002,400
10 Sept 2024860.71866.45847.49860.15860.15883,900
09 Sept 2024833.49857.00826.97855.58855.581,129,100
06 Sept 2024839.01848.42818.98825.04825.041,070,800
05 Sept 2024826.65840.36825.05835.40835.40788,900
04 Sept 2024829.72836.40821.24834.83834.83708,900
03 Sept 2024856.40863.85830.87835.86835.861,261,500
30 Aug 2024836.76857.25835.84855.00855.001,921,000
29 Aug 2024822.30849.00822.30831.27831.271,245,600
28 Aug 2024831.69832.68808.96814.11814.11864,600
27 Aug 2024823.17835.71823.17831.74831.74481,500
26 Aug 2024829.68836.76825.49827.86827.86536,300
23 Aug 2024830.00834.50815.00828.27828.27702,100
22 Aug 2024840.00842.55819.52820.93820.93706,500
21 Aug 2024833.53840.42830.00839.18839.18609,900
20 Aug 2024835.00843.26832.08838.22838.22784,700
19 Aug 2024825.92833.72821.19832.88832.88641,500
16 Aug 2024829.25831.04823.85827.56827.56835,500
15 Aug 2024825.00835.00823.68832.11832.111,165,600
14 Aug 2024822.00827.05815.50819.02819.02832,900
13 Aug 2024812.00822.87810.60818.80818.80765,800
12 Aug 2024811.08814.83800.07806.62806.62539,600
09 Aug 2024796.14816.01796.14811.08811.08799,500
08 Aug 2024792.00802.70786.77796.14796.141,449,100
07 Aug 2024805.64816.54774.93776.28776.281,062,400
06 Aug 2024787.00814.29781.28792.95792.951,545,800
05 Aug 2024757.04790.95746.10781.27781.272,019,700
02 Aug 2024790.86793.13765.46790.64790.641,568,900
01 Aug 2024818.86838.59802.12811.38811.381,338,300
31 July 2024816.16821.46805.00814.39814.391,313,700
30 July 2024805.74805.74784.59798.80798.801,191,100
29 July 2024829.00830.50798.55799.06799.061,977,500
26 July 2024825.85846.86818.07827.61827.612,410,100
25 July 2024789.33850.33783.04828.79828.796,549,800
24 July 2024755.00757.48729.23730.87730.872,094,700
23 July 2024763.47775.97760.66765.52765.521,007,300
22 July 2024754.81764.44753.77756.50756.501,051,600
19 July 2024744.69755.88738.00751.20751.201,187,000
18 July 2024738.34750.58730.10738.77738.771,517,900
17 July 2024740.00746.37730.20736.07736.071,455,700
16 July 2024767.85770.04754.51760.79760.79996,600
15 July 2024766.95776.48759.25767.85767.85910,900
12 July 2024749.00762.60744.00758.49758.49909,500
11 July 2024746.00756.50741.33749.14749.141,281,600
10 July 2024740.56743.38731.55743.15743.151,498,800
09 July 2024750.96760.02737.01744.01744.012,433,300
08 July 2024763.50776.65761.44766.20766.202,121,300
05 July 2024788.42806.52785.92806.47806.471,193,200
03 July 2024793.67795.95785.19785.92785.92577,500
02 July 2024784.98794.15781.62794.11794.11875,600
01 July 2024784.00790.48770.78788.96788.961,121,300
28 June 2024775.43789.97770.88786.67786.671,721,800
27 June 2024758.21780.00756.67774.13774.131,181,400
26 June 2024754.00761.37750.79753.91753.91986,000
25 June 2024745.00756.41742.38754.81754.811,036,300
24 June 2024742.00748.18737.69739.59739.591,214,100
21 June 2024739.94750.54733.62749.33749.331,764,500
20 June 2024742.00742.26729.42734.31734.311,184,000
18 June 2024722.86734.52720.77730.17730.171,186,400
17 June 2024723.42729.33719.05725.50725.501,074,900
14 June 2024715.60730.50715.60728.58728.58958,000
13 June 2024722.00727.82709.17709.76709.761,119,300
12 June 2024722.26729.50720.83721.50721.501,296,100
11 June 2024711.73719.00706.87712.04712.041,061,000
10 June 2024697.32710.64693.56709.15709.15930,800
07 June 2024700.51703.99688.51698.81698.811,122,500
06 June 2024706.23712.36699.73703.16703.161,410,900
05 June 2024683.45705.72676.19704.11704.112,797,900
04 June 2024658.60674.60656.02672.00672.002,491,200
03 June 2024659.80664.37645.45660.11660.111,907,700
31 May 2024651.79657.54637.99656.93656.934,301,800
30 May 2024690.99692.57640.17643.29643.295,098,200
29 May 2024722.00737.86721.44731.12731.12877,700
28 May 2024738.88738.98718.31728.86728.861,547,000
24 May 2024749.36749.72736.37738.51738.511,356,700
23 May 2024781.68781.68756.03758.15758.15861,500
22 May 2024780.00784.33769.47770.83770.83845,700
21 May 2024775.00777.93763.91777.05777.05784,100
20 May 2024763.53774.84762.24774.18774.18734,800
17 May 2024765.00765.98757.54765.05765.05887,800
16 May 2024763.45769.11757.42758.01758.011,094,100
15 May 2024730.00761.31727.56760.57760.571,506,100
14 May 2024730.00737.00717.77721.62721.621,099,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...