Australia markets closed

ServiceNow, Inc. (NOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
388.85+9.90 (+2.61%)
At close: 04:00PM EDT
388.00 -0.85 (-0.22%)
After hours: 07:51PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022378.44390.39376.42388.85388.851,538,500
27 Sept 2022376.76379.30371.20378.95378.952,127,400
26 Sept 2022376.48382.61367.71370.10370.102,377,200
23 Sept 2022382.93387.33374.36377.04377.042,211,600
22 Sept 2022399.87404.46386.70386.97386.972,417,900
21 Sept 2022415.19418.94401.39401.43401.432,521,900
20 Sept 2022421.50421.50411.01411.20411.201,658,100
19 Sept 2022422.80426.50418.84425.05425.05885,600
16 Sept 2022431.47434.01421.11425.80425.802,138,100
15 Sept 2022444.92457.81434.21435.55435.551,965,000
14 Sept 2022454.37460.57448.21457.49457.491,031,500
13 Sept 2022450.00458.38449.40452.38452.381,449,600
12 Sept 2022475.20482.69469.26476.29476.291,175,000
09 Sept 2022458.08471.92457.51470.03470.031,392,000
08 Sept 2022439.04453.25438.08450.77450.771,211,300
07 Sept 2022430.99446.39430.20444.16444.16881,800
06 Sept 2022430.11437.76424.35430.47430.47959,800
02 Sept 2022438.37447.49431.28434.51434.511,557,700
01 Sept 2022429.81431.70416.68430.56430.561,579,400
31 Aug 2022440.00446.00433.84434.62434.621,396,000
30 Aug 2022442.50444.08429.51436.84436.84960,500
29 Aug 2022440.00447.58435.51435.78435.78859,900
26 Aug 2022467.29467.50444.67444.69444.69898,000
25 Aug 2022456.40466.33453.30466.03466.031,056,700
24 Aug 2022460.29463.42455.16457.52457.52835,300
23 Aug 2022459.99464.07456.38459.99459.99790,200
22 Aug 2022466.57469.24455.77459.71459.711,019,300
19 Aug 2022484.17484.69473.32476.26476.26981,400
18 Aug 2022486.36490.46480.22489.60489.60981,600
17 Aug 2022489.00493.66485.48488.76488.76875,400
16 Aug 2022499.00500.40491.55496.74496.741,432,400
15 Aug 2022502.00511.00498.56504.07504.07992,900
12 Aug 2022504.44508.00492.99506.51506.511,662,200
11 Aug 2022520.00521.58497.42499.45499.451,481,800
10 Aug 2022501.96516.62500.98516.20516.201,831,900
09 Aug 2022492.28497.77483.49487.46487.46983,300
08 Aug 2022495.10503.48491.99494.95494.951,636,900
05 Aug 2022478.08503.27475.26494.85494.852,977,700
04 Aug 2022467.79495.48463.63493.00493.003,326,500
03 Aug 2022460.75472.91457.16471.45471.451,400,500
02 Aug 2022444.66461.07442.25454.44454.441,112,900
01 Aug 2022438.99455.57435.70453.77453.771,729,500
29 July 2022429.23448.77426.43446.66446.662,019,600
28 July 2022431.23446.31423.69436.50436.503,914,200
27 July 2022432.05450.13428.63448.60448.602,255,200
26 July 2022443.60443.60417.78422.82422.821,834,500
25 July 2022445.43445.69436.66440.00440.001,031,300
22 July 2022460.61465.88443.84446.77446.771,251,300
21 July 2022449.40460.83440.01460.29460.292,047,900
20 July 2022442.90458.29440.99456.85456.851,463,600
19 July 2022432.22436.91420.26435.94435.941,422,800
18 July 2022437.59442.48426.01426.74426.741,811,300
15 July 2022431.35440.76427.59435.62435.622,157,400
14 July 2022416.50430.43407.50420.97420.972,165,300
13 July 2022416.01434.71411.66422.77422.773,186,400
12 July 2022461.25466.73424.79427.94427.946,864,300
11 July 2022488.97495.54480.60490.40490.40959,100
08 July 2022489.28499.42485.83494.15494.151,486,200
07 July 2022490.17501.91490.17497.05497.051,251,900
06 July 2022500.37506.45487.90493.31493.311,053,500
05 July 2022480.21497.50474.01495.93495.931,463,600
01 July 2022474.93485.45469.09484.36484.361,505,800
30 June 2022472.74479.92459.64475.52475.521,774,100
29 June 2022473.61483.46467.50477.79477.79978,500
28 June 2022496.70500.26471.02473.44473.441,254,400
27 June 2022506.37509.70489.23496.70496.701,127,200
24 June 2022495.16506.38493.99504.09504.091,700,200
23 June 2022466.29486.75466.29485.53485.531,439,400
22 June 2022450.21466.10448.33458.65458.65983,800
21 June 2022449.86461.54449.85455.27455.271,136,200
17 June 2022430.13451.05429.03443.79443.792,362,400
16 June 2022447.69455.62424.17428.08428.083,030,900
15 June 2022449.52475.46449.07465.95465.951,950,800
14 June 2022441.90451.52437.87444.75444.751,078,800
13 June 2022450.00458.85439.00440.37440.371,493,300
10 June 2022482.73487.90468.80473.15473.151,243,600
09 June 2022500.63507.78491.94492.22492.22953,200
08 June 2022501.92509.36500.53505.42505.421,115,400
07 June 2022487.70510.45485.20506.43506.431,297,000
06 June 2022497.02501.01487.40492.54492.54944,300
03 June 2022495.84505.66484.70492.48492.481,128,900
02 June 2022469.66510.73469.66504.80504.802,004,700
01 June 2022491.04496.98470.73475.13475.131,669,900
31 May 2022472.05476.38462.65467.47467.472,411,800
27 May 2022463.19479.97462.89476.29476.291,950,200
26 May 2022450.14460.75444.00454.87454.871,789,900
25 May 2022423.45457.60421.87452.29452.293,258,400
24 May 2022426.50430.11411.04419.65419.651,732,500
23 May 2022430.92438.93424.31430.12430.121,952,700
20 May 2022437.67446.68419.87433.03433.031,725,300
19 May 2022414.48435.72410.32426.76426.762,044,700
18 May 2022428.50434.62408.22412.25412.251,778,700
17 May 2022445.92451.48417.06432.85432.852,137,600
16 May 2022446.25451.79430.78432.93432.931,662,800
13 May 2022437.74459.69436.34452.65452.652,093,500
12 May 2022418.59443.11406.47432.94432.942,701,900
11 May 2022426.17447.98418.71420.36420.361,894,700
10 May 2022441.00444.41416.56432.32432.321,895,500
09 May 2022443.00450.31422.61425.87425.872,847,900
06 May 2022462.56468.47438.12456.74456.741,965,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...