News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	378.44	390.39	376.42	388.85	388.85	1,538,500
27 Sept 2022	376.76	379.30	371.20	378.95	378.95	2,127,400
26 Sept 2022	376.48	382.61	367.71	370.10	370.10	2,377,200
23 Sept 2022	382.93	387.33	374.36	377.04	377.04	2,211,600
22 Sept 2022	399.87	404.46	386.70	386.97	386.97	2,417,900
21 Sept 2022	415.19	418.94	401.39	401.43	401.43	2,521,900
20 Sept 2022	421.50	421.50	411.01	411.20	411.20	1,658,100
19 Sept 2022	422.80	426.50	418.84	425.05	425.05	885,600
16 Sept 2022	431.47	434.01	421.11	425.80	425.80	2,138,100
15 Sept 2022	444.92	457.81	434.21	435.55	435.55	1,965,000
14 Sept 2022	454.37	460.57	448.21	457.49	457.49	1,031,500
13 Sept 2022	450.00	458.38	449.40	452.38	452.38	1,449,600
12 Sept 2022	475.20	482.69	469.26	476.29	476.29	1,175,000
09 Sept 2022	458.08	471.92	457.51	470.03	470.03	1,392,000
08 Sept 2022	439.04	453.25	438.08	450.77	450.77	1,211,300
07 Sept 2022	430.99	446.39	430.20	444.16	444.16	881,800
06 Sept 2022	430.11	437.76	424.35	430.47	430.47	959,800
02 Sept 2022	438.37	447.49	431.28	434.51	434.51	1,557,700
01 Sept 2022	429.81	431.70	416.68	430.56	430.56	1,579,400
31 Aug 2022	440.00	446.00	433.84	434.62	434.62	1,396,000
30 Aug 2022	442.50	444.08	429.51	436.84	436.84	960,500
29 Aug 2022	440.00	447.58	435.51	435.78	435.78	859,900
26 Aug 2022	467.29	467.50	444.67	444.69	444.69	898,000
25 Aug 2022	456.40	466.33	453.30	466.03	466.03	1,056,700
24 Aug 2022	460.29	463.42	455.16	457.52	457.52	835,300
23 Aug 2022	459.99	464.07	456.38	459.99	459.99	790,200
22 Aug 2022	466.57	469.24	455.77	459.71	459.71	1,019,300
19 Aug 2022	484.17	484.69	473.32	476.26	476.26	981,400
18 Aug 2022	486.36	490.46	480.22	489.60	489.60	981,600
17 Aug 2022	489.00	493.66	485.48	488.76	488.76	875,400
16 Aug 2022	499.00	500.40	491.55	496.74	496.74	1,432,400
15 Aug 2022	502.00	511.00	498.56	504.07	504.07	992,900
12 Aug 2022	504.44	508.00	492.99	506.51	506.51	1,662,200
11 Aug 2022	520.00	521.58	497.42	499.45	499.45	1,481,800
10 Aug 2022	501.96	516.62	500.98	516.20	516.20	1,831,900
09 Aug 2022	492.28	497.77	483.49	487.46	487.46	983,300
08 Aug 2022	495.10	503.48	491.99	494.95	494.95	1,636,900
05 Aug 2022	478.08	503.27	475.26	494.85	494.85	2,977,700
04 Aug 2022	467.79	495.48	463.63	493.00	493.00	3,326,500
03 Aug 2022	460.75	472.91	457.16	471.45	471.45	1,400,500
02 Aug 2022	444.66	461.07	442.25	454.44	454.44	1,112,900
01 Aug 2022	438.99	455.57	435.70	453.77	453.77	1,729,500
29 July 2022	429.23	448.77	426.43	446.66	446.66	2,019,600
28 July 2022	431.23	446.31	423.69	436.50	436.50	3,914,200
27 July 2022	432.05	450.13	428.63	448.60	448.60	2,255,200
26 July 2022	443.60	443.60	417.78	422.82	422.82	1,834,500
25 July 2022	445.43	445.69	436.66	440.00	440.00	1,031,300
22 July 2022	460.61	465.88	443.84	446.77	446.77	1,251,300
21 July 2022	449.40	460.83	440.01	460.29	460.29	2,047,900
20 July 2022	442.90	458.29	440.99	456.85	456.85	1,463,600
19 July 2022	432.22	436.91	420.26	435.94	435.94	1,422,800
18 July 2022	437.59	442.48	426.01	426.74	426.74	1,811,300
15 July 2022	431.35	440.76	427.59	435.62	435.62	2,157,400
14 July 2022	416.50	430.43	407.50	420.97	420.97	2,165,300
13 July 2022	416.01	434.71	411.66	422.77	422.77	3,186,400
12 July 2022	461.25	466.73	424.79	427.94	427.94	6,864,300
11 July 2022	488.97	495.54	480.60	490.40	490.40	959,100
08 July 2022	489.28	499.42	485.83	494.15	494.15	1,486,200
07 July 2022	490.17	501.91	490.17	497.05	497.05	1,251,900
06 July 2022	500.37	506.45	487.90	493.31	493.31	1,053,500
05 July 2022	480.21	497.50	474.01	495.93	495.93	1,463,600
01 July 2022	474.93	485.45	469.09	484.36	484.36	1,505,800
30 June 2022	472.74	479.92	459.64	475.52	475.52	1,774,100
29 June 2022	473.61	483.46	467.50	477.79	477.79	978,500
28 June 2022	496.70	500.26	471.02	473.44	473.44	1,254,400
27 June 2022	506.37	509.70	489.23	496.70	496.70	1,127,200
24 June 2022	495.16	506.38	493.99	504.09	504.09	1,700,200
23 June 2022	466.29	486.75	466.29	485.53	485.53	1,439,400
22 June 2022	450.21	466.10	448.33	458.65	458.65	983,800
21 June 2022	449.86	461.54	449.85	455.27	455.27	1,136,200
17 June 2022	430.13	451.05	429.03	443.79	443.79	2,362,400
16 June 2022	447.69	455.62	424.17	428.08	428.08	3,030,900
15 June 2022	449.52	475.46	449.07	465.95	465.95	1,950,800
14 June 2022	441.90	451.52	437.87	444.75	444.75	1,078,800
13 June 2022	450.00	458.85	439.00	440.37	440.37	1,493,300
10 June 2022	482.73	487.90	468.80	473.15	473.15	1,243,600
09 June 2022	500.63	507.78	491.94	492.22	492.22	953,200
08 June 2022	501.92	509.36	500.53	505.42	505.42	1,115,400
07 June 2022	487.70	510.45	485.20	506.43	506.43	1,297,000
06 June 2022	497.02	501.01	487.40	492.54	492.54	944,300
03 June 2022	495.84	505.66	484.70	492.48	492.48	1,128,900
02 June 2022	469.66	510.73	469.66	504.80	504.80	2,004,700
01 June 2022	491.04	496.98	470.73	475.13	475.13	1,669,900
31 May 2022	472.05	476.38	462.65	467.47	467.47	2,411,800
27 May 2022	463.19	479.97	462.89	476.29	476.29	1,950,200
26 May 2022	450.14	460.75	444.00	454.87	454.87	1,789,900
25 May 2022	423.45	457.60	421.87	452.29	452.29	3,258,400
24 May 2022	426.50	430.11	411.04	419.65	419.65	1,732,500
23 May 2022	430.92	438.93	424.31	430.12	430.12	1,952,700
20 May 2022	437.67	446.68	419.87	433.03	433.03	1,725,300
19 May 2022	414.48	435.72	410.32	426.76	426.76	2,044,700
18 May 2022	428.50	434.62	408.22	412.25	412.25	1,778,700
17 May 2022	445.92	451.48	417.06	432.85	432.85	2,137,600
16 May 2022	446.25	451.79	430.78	432.93	432.93	1,662,800
13 May 2022	437.74	459.69	436.34	452.65	452.65	2,093,500
12 May 2022	418.59	443.11	406.47	432.94	432.94	2,701,900
11 May 2022	426.17	447.98	418.71	420.36	420.36	1,894,700
10 May 2022	441.00	444.41	416.56	432.32	432.32	1,895,500
09 May 2022	443.00	450.31	422.61	425.87	425.87	2,847,900
06 May 2022	462.56	468.47	438.12	456.74	456.74	1,965,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,760.60+100.80(+1.51%)

AUD/USD0.6452-0.0072(-1.10%)

ASX 2006,555.00+93.00(+1.44%)

OIL80.93-1.22(-1.49%)

GOLD1,653.70-16.30(-0.98%)

BTC-AUD29,956.86+769.31(+2.64%)

News that makes you smarter and richer... For free.

ServiceNow, Inc. (NOW)

ALL ORDS
6,760.60
+100.80(+1.51%)

AUD/USD
0.6452
-0.0072(-1.10%)

ASX 200
6,555.00
+93.00(+1.44%)

OIL
80.93
-1.22(-1.49%)

GOLD
1,653.70
-16.30(-0.98%)

BTC-AUD
29,956.86
+769.31(+2.64%)