Mail

NOW - ServiceNow, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	548.00	556.58	544.37	549.12	549.12	1,935,700
26 May 2023	534.64	549.56	531.81	537.46	537.46	2,134,300
25 May 2023	523.29	539.80	517.80	531.78	531.78	3,163,300
24 May 2023	496.72	506.26	494.13	502.55	502.55	1,099,000
23 May 2023	507.50	511.78	499.85	500.14	500.14	1,124,000
22 May 2023	506.60	517.09	506.17	511.39	511.39	1,360,900
19 May 2023	510.00	511.73	502.75	510.30	510.30	1,700,200
18 May 2023	500.00	512.61	495.82	510.17	510.17	2,860,100
17 May 2023	479.49	494.94	477.16	492.92	492.92	3,217,600
16 May 2023	462.90	478.00	461.77	468.24	468.24	1,628,500
15 May 2023	453.30	464.65	452.24	463.14	463.14	1,501,200
12 May 2023	453.00	457.47	446.65	455.20	455.20	1,220,900
11 May 2023	453.99	455.46	447.45	452.57	452.57	2,018,800
10 May 2023	449.18	459.99	446.25	454.14	454.14	1,537,700
09 May 2023	437.22	445.84	435.07	441.39	441.39	1,171,500
08 May 2023	436.90	439.57	429.05	438.99	438.99	1,446,600
05 May 2023	433.00	439.67	431.55	434.80	434.80	1,302,600
04 May 2023	439.06	442.54	428.97	430.51	430.51	1,658,800
03 May 2023	443.53	446.90	436.45	437.08	437.08	1,192,000
02 May 2023	450.53	451.00	439.39	443.68	443.68	1,284,300
01 May 2023	456.31	456.31	449.30	450.41	450.41	1,424,100
28 Apr 2023	454.24	461.68	449.20	459.42	459.42	2,360,100
27 Apr 2023	440.23	458.65	427.68	454.34	454.34	4,855,300
26 Apr 2023	450.00	454.50	445.88	454.03	454.03	2,891,100
25 Apr 2023	466.75	468.25	441.98	442.28	442.28	2,058,600
24 Apr 2023	474.00	476.60	465.25	473.00	473.00	1,223,300
21 Apr 2023	470.19	474.16	465.11	473.31	473.31	1,091,900
20 Apr 2023	473.32	473.78	465.40	467.69	467.69	1,038,600
19 Apr 2023	475.00	478.35	473.17	475.59	475.59	1,018,600
18 Apr 2023	478.13	478.13	470.01	475.99	475.99	1,181,000
17 Apr 2023	465.01	471.69	463.57	470.55	470.55	1,070,800
14 Apr 2023	466.78	469.82	454.69	463.03	463.03	3,075,200
13 Apr 2023	475.32	485.58	472.95	483.50	483.50	1,600,200
12 Apr 2023	474.59	480.83	469.48	471.43	471.43	1,622,500
11 Apr 2023	466.01	473.89	464.33	469.82	469.82	977,900
10 Apr 2023	466.15	473.03	456.38	472.64	472.64	1,242,600
06 Apr 2023	463.95	473.65	457.46	473.13	473.13	1,691,500
05 Apr 2023	475.75	476.00	460.29	467.33	467.33	1,345,800
04 Apr 2023	475.44	482.33	472.38	476.05	476.05	2,247,200
03 Apr 2023	461.53	465.89	457.41	464.49	464.49	1,358,600
31 Mar 2023	443.10	465.41	441.62	464.72	464.72	2,453,900
30 Mar 2023	443.54	443.84	438.08	439.63	439.63	1,078,700
29 Mar 2023	433.55	438.99	431.29	438.44	438.44	1,304,500
28 Mar 2023	429.02	431.91	427.01	429.08	429.08	1,089,100
27 Mar 2023	433.50	437.74	430.13	431.31	431.31	935,200
24 Mar 2023	438.83	439.22	427.11	432.90	432.90	922,700
23 Mar 2023	440.47	451.97	437.67	440.47	440.47	1,165,500
22 Mar 2023	447.18	448.76	433.47	433.51	433.51	931,500
21 Mar 2023	436.10	447.87	436.10	445.46	445.46	1,282,000
20 Mar 2023	438.04	439.49	425.85	435.15	435.15	1,379,100
17 Mar 2023	443.65	443.66	434.60	441.00	441.00	2,917,400
16 Mar 2023	422.84	442.90	421.50	442.39	442.39	2,074,300
15 Mar 2023	418.72	422.67	414.80	422.26	422.26	1,186,800
14 Mar 2023	422.80	425.98	416.93	424.54	424.54	1,136,400
13 Mar 2023	412.95	425.93	405.37	414.93	414.93	1,684,500
10 Mar 2023	428.00	429.23	409.31	415.08	415.08	1,884,200
09 Mar 2023	444.23	450.80	428.09	428.50	428.50	1,469,400
08 Mar 2023	444.33	450.52	441.50	446.97	446.97	817,600
07 Mar 2023	445.60	454.54	443.76	444.81	444.81	1,215,200
06 Mar 2023	445.50	454.89	444.37	446.02	446.02	1,094,000
03 Mar 2023	439.82	445.38	439.13	443.98	443.98	991,500
02 Mar 2023	428.71	436.42	425.58	436.04	436.04	1,156,600
01 Mar 2023	431.94	435.42	426.04	428.94	428.94	917,500
28 Feb 2023	425.66	434.22	425.66	432.17	432.17	1,468,700
27 Feb 2023	431.24	437.64	427.66	428.57	428.57	1,482,100
24 Feb 2023	432.32	434.58	423.76	425.59	425.59	1,086,000
23 Feb 2023	440.41	442.78	433.78	441.71	441.71	946,800
22 Feb 2023	437.65	447.07	435.29	439.84	439.84	1,237,100
21 Feb 2023	431.82	437.10	428.55	431.86	431.86	1,098,500
17 Feb 2023	450.00	452.97	434.39	439.01	439.01	1,964,100
16 Feb 2023	450.00	460.99	449.26	453.69	453.69	1,150,500
15 Feb 2023	458.98	464.50	456.52	463.91	463.91	1,055,900
14 Feb 2023	456.64	469.48	455.60	461.35	461.35	977,900
13 Feb 2023	459.28	463.80	452.02	461.04	461.04	1,178,400
10 Feb 2023	458.61	460.99	454.37	458.36	458.36	1,655,600
09 Feb 2023	470.25	474.43	461.06	463.30	463.30	1,522,700
08 Feb 2023	464.59	472.22	460.97	463.98	463.98	1,565,900
07 Feb 2023	454.83	466.24	450.51	463.26	463.26	1,342,600
06 Feb 2023	455.51	465.17	452.75	455.22	455.22	2,459,700
03 Feb 2023	478.13	484.70	468.90	472.22	472.22	1,750,700
02 Feb 2023	484.80	494.62	479.46	491.27	491.27	2,299,700
01 Feb 2023	456.19	477.51	453.26	473.81	473.81	2,261,500
31 Jan 2023	444.52	455.39	442.31	455.13	455.13	2,036,200
30 Jan 2023	451.99	453.18	440.12	442.57	442.57	2,319,200
27 Jan 2023	457.48	467.13	451.65	458.86	458.86	2,351,300
26 Jan 2023	461.86	477.73	444.66	463.07	463.07	6,350,900
25 Jan 2023	428.74	449.29	427.28	448.77	448.77	3,448,100
24 Jan 2023	440.00	445.96	437.00	443.41	443.41	1,415,400
23 Jan 2023	441.00	450.78	436.78	442.44	442.44	1,806,300
20 Jan 2023	429.20	443.24	428.58	441.83	441.83	1,522,700
19 Jan 2023	416.02	434.27	415.30	428.43	428.43	2,678,900
18 Jan 2023	420.79	431.50	414.64	416.20	416.20	1,726,700
17 Jan 2023	415.00	419.42	407.95	418.24	418.24	1,348,700
13 Jan 2023	408.67	417.35	408.06	414.89	414.89	1,118,100
12 Jan 2023	409.83	420.84	395.85	413.26	413.26	2,314,000
11 Jan 2023	384.82	393.92	383.21	393.78	393.78	1,258,400
10 Jan 2023	374.37	383.77	374.37	380.84	380.84	1,064,600
09 Jan 2023	373.88	392.99	373.19	378.56	378.56	2,087,800
06 Jan 2023	371.59	371.59	353.62	366.53	366.53	2,676,700
05 Jan 2023	388.45	389.70	365.25	366.32	366.32	1,790,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...