Australia markets open in 5 hours 21 minutes

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
647.36-83.76 (-11.46%)
As of 02:38PM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024690.99692.57644.48647.36647.363,476,226
29 May 2024722.00737.86721.44731.12731.12872,500
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
13 May 2024732.85732.85722.95730.12730.12870,000
10 May 2024725.00733.55725.00729.79729.79820,700
09 May 2024720.58729.00717.99722.94722.941,050,300
08 May 2024716.35721.95714.77721.03721.031,147,900
07 May 2024730.00730.00699.55713.33713.331,552,500
06 May 2024719.99726.64718.41726.56726.561,190,900
03 May 2024709.98724.65705.00716.65716.651,437,100
02 May 2024693.00696.07685.00695.72695.721,159,200
01 May 2024693.71700.70683.89685.61685.611,333,000
30 Apr 2024716.65717.47692.19693.33693.331,995,500
29 Apr 2024723.26728.30713.52721.16721.16709,200
26 Apr 2024723.76734.71719.85723.55723.551,445,900
25 Apr 2024714.89717.03689.00716.25716.253,386,500
24 Apr 2024753.97757.25739.13746.29746.291,705,600
23 Apr 2024727.20743.67727.20740.95740.951,164,900
22 Apr 2024723.25724.99710.62721.95721.951,464,200
19 Apr 2024725.00726.03708.53713.91713.911,536,800
18 Apr 2024736.90739.89727.35731.36731.36788,700
17 Apr 2024746.78748.99734.95736.45736.45721,500
16 Apr 2024738.00749.00735.34744.78744.781,085,800
15 Apr 2024769.00771.63735.46735.81735.811,171,600
12 Apr 2024762.20774.96760.95768.71768.71959,900
11 Apr 2024770.00775.98761.40771.34771.34748,300
10 Apr 2024769.00774.95764.10769.19769.19860,800
09 Apr 2024793.27795.44771.53782.22782.22790,600
08 Apr 2024783.34789.99772.41785.60785.60999,200
05 Apr 2024758.43791.88758.43783.50783.501,285,100
04 Apr 2024768.40782.25757.42757.55757.551,022,000
03 Apr 2024752.50764.70751.50759.16759.16564,200
02 Apr 2024755.09759.66748.23757.00757.00769,000
01 Apr 2024763.99773.09759.07768.37768.37716,400
28 Mar 2024759.65768.76755.75762.40762.401,083,700
27 Mar 2024783.83786.33753.50759.00759.001,401,500
26 Mar 2024778.99788.80776.51778.57778.57910,100
25 Mar 2024768.05775.91759.26774.64774.64720,800
22 Mar 2024774.74779.89769.32774.15774.15885,100
21 Mar 2024780.00785.88771.58773.18773.181,262,500
20 Mar 2024760.62768.18755.05767.56767.56703,500
19 Mar 2024750.00758.32742.80756.94756.941,224,300
18 Mar 2024750.00759.69748.12755.80755.80944,700
15 Mar 2024761.56762.00736.00743.91743.912,538,300
14 Mar 2024788.13790.00773.12779.49779.49886,100
13 Mar 2024795.06807.77775.00776.88776.881,225,400
12 Mar 2024764.32793.00762.98789.56789.561,530,300
11 Mar 2024752.00759.20744.48756.74756.74912,100
08 Mar 2024769.10777.57750.23757.68757.681,026,600
07 Mar 2024748.47768.93735.27768.08768.081,586,900
06 Mar 2024750.51752.39732.65741.06741.061,347,000
05 Mar 2024766.23767.22730.15740.15740.151,957,500
04 Mar 2024773.00777.88764.74776.09776.09986,700
01 Mar 2024772.00778.30768.37773.63773.63882,600
29 Feb 2024767.05773.32762.98771.34771.341,486,200
28 Feb 2024763.51763.73754.00759.79759.791,266,700
27 Feb 2024782.26783.99756.96767.14767.141,414,000
26 Feb 2024774.69790.59774.50779.66779.661,120,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...