NOW - ServiceNow, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023548.00556.58544.37549.12549.121,935,700
26 May 2023534.64549.56531.81537.46537.462,134,300
25 May 2023523.29539.80517.80531.78531.783,163,300
24 May 2023496.72506.26494.13502.55502.551,099,000
23 May 2023507.50511.78499.85500.14500.141,124,000
22 May 2023506.60517.09506.17511.39511.391,360,900
19 May 2023510.00511.73502.75510.30510.301,700,200
18 May 2023500.00512.61495.82510.17510.172,860,100
17 May 2023479.49494.94477.16492.92492.923,217,600
16 May 2023462.90478.00461.77468.24468.241,628,500
15 May 2023453.30464.65452.24463.14463.141,501,200
12 May 2023453.00457.47446.65455.20455.201,220,900
11 May 2023453.99455.46447.45452.57452.572,018,800
10 May 2023449.18459.99446.25454.14454.141,537,700
09 May 2023437.22445.84435.07441.39441.391,171,500
08 May 2023436.90439.57429.05438.99438.991,446,600
05 May 2023433.00439.67431.55434.80434.801,302,600
04 May 2023439.06442.54428.97430.51430.511,658,800
03 May 2023443.53446.90436.45437.08437.081,192,000
02 May 2023450.53451.00439.39443.68443.681,284,300
01 May 2023456.31456.31449.30450.41450.411,424,100
28 Apr 2023454.24461.68449.20459.42459.422,360,100
27 Apr 2023440.23458.65427.68454.34454.344,855,300
26 Apr 2023450.00454.50445.88454.03454.032,891,100
25 Apr 2023466.75468.25441.98442.28442.282,058,600
24 Apr 2023474.00476.60465.25473.00473.001,223,300
21 Apr 2023470.19474.16465.11473.31473.311,091,900
20 Apr 2023473.32473.78465.40467.69467.691,038,600
19 Apr 2023475.00478.35473.17475.59475.591,018,600
18 Apr 2023478.13478.13470.01475.99475.991,181,000
17 Apr 2023465.01471.69463.57470.55470.551,070,800
14 Apr 2023466.78469.82454.69463.03463.033,075,200
13 Apr 2023475.32485.58472.95483.50483.501,600,200
12 Apr 2023474.59480.83469.48471.43471.431,622,500
11 Apr 2023466.01473.89464.33469.82469.82977,900
10 Apr 2023466.15473.03456.38472.64472.641,242,600
06 Apr 2023463.95473.65457.46473.13473.131,691,500
05 Apr 2023475.75476.00460.29467.33467.331,345,800
04 Apr 2023475.44482.33472.38476.05476.052,247,200
03 Apr 2023461.53465.89457.41464.49464.491,358,600
31 Mar 2023443.10465.41441.62464.72464.722,453,900
30 Mar 2023443.54443.84438.08439.63439.631,078,700
29 Mar 2023433.55438.99431.29438.44438.441,304,500
28 Mar 2023429.02431.91427.01429.08429.081,089,100
27 Mar 2023433.50437.74430.13431.31431.31935,200
24 Mar 2023438.83439.22427.11432.90432.90922,700
23 Mar 2023440.47451.97437.67440.47440.471,165,500
22 Mar 2023447.18448.76433.47433.51433.51931,500
21 Mar 2023436.10447.87436.10445.46445.461,282,000
20 Mar 2023438.04439.49425.85435.15435.151,379,100
17 Mar 2023443.65443.66434.60441.00441.002,917,400
16 Mar 2023422.84442.90421.50442.39442.392,074,300
15 Mar 2023418.72422.67414.80422.26422.261,186,800
14 Mar 2023422.80425.98416.93424.54424.541,136,400
13 Mar 2023412.95425.93405.37414.93414.931,684,500
10 Mar 2023428.00429.23409.31415.08415.081,884,200
09 Mar 2023444.23450.80428.09428.50428.501,469,400
08 Mar 2023444.33450.52441.50446.97446.97817,600
07 Mar 2023445.60454.54443.76444.81444.811,215,200
06 Mar 2023445.50454.89444.37446.02446.021,094,000
03 Mar 2023439.82445.38439.13443.98443.98991,500
02 Mar 2023428.71436.42425.58436.04436.041,156,600
01 Mar 2023431.94435.42426.04428.94428.94917,500
28 Feb 2023425.66434.22425.66432.17432.171,468,700
27 Feb 2023431.24437.64427.66428.57428.571,482,100
24 Feb 2023432.32434.58423.76425.59425.591,086,000
23 Feb 2023440.41442.78433.78441.71441.71946,800
22 Feb 2023437.65447.07435.29439.84439.841,237,100
21 Feb 2023431.82437.10428.55431.86431.861,098,500
17 Feb 2023450.00452.97434.39439.01439.011,964,100
16 Feb 2023450.00460.99449.26453.69453.691,150,500
15 Feb 2023458.98464.50456.52463.91463.911,055,900
14 Feb 2023456.64469.48455.60461.35461.35977,900
13 Feb 2023459.28463.80452.02461.04461.041,178,400
10 Feb 2023458.61460.99454.37458.36458.361,655,600
09 Feb 2023470.25474.43461.06463.30463.301,522,700
08 Feb 2023464.59472.22460.97463.98463.981,565,900
07 Feb 2023454.83466.24450.51463.26463.261,342,600
06 Feb 2023455.51465.17452.75455.22455.222,459,700
03 Feb 2023478.13484.70468.90472.22472.221,750,700
02 Feb 2023484.80494.62479.46491.27491.272,299,700
01 Feb 2023456.19477.51453.26473.81473.812,261,500
31 Jan 2023444.52455.39442.31455.13455.132,036,200
30 Jan 2023451.99453.18440.12442.57442.572,319,200
27 Jan 2023457.48467.13451.65458.86458.862,351,300
26 Jan 2023461.86477.73444.66463.07463.076,350,900
25 Jan 2023428.74449.29427.28448.77448.773,448,100
24 Jan 2023440.00445.96437.00443.41443.411,415,400
23 Jan 2023441.00450.78436.78442.44442.441,806,300
20 Jan 2023429.20443.24428.58441.83441.831,522,700
19 Jan 2023416.02434.27415.30428.43428.432,678,900
18 Jan 2023420.79431.50414.64416.20416.201,726,700
17 Jan 2023415.00419.42407.95418.24418.241,348,700
13 Jan 2023408.67417.35408.06414.89414.891,118,100
12 Jan 2023409.83420.84395.85413.26413.262,314,000
11 Jan 2023384.82393.92383.21393.78393.781,258,400
10 Jan 2023374.37383.77374.37380.84380.841,064,600
09 Jan 2023373.88392.99373.19378.56378.562,087,800
06 Jan 2023371.59371.59353.62366.53366.532,676,700
05 Jan 2023388.45389.70365.25366.32366.321,790,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...