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

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

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

451.50

+8.93

(+2.02%)

As of 02:38PM EST. Market open.

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	444.52	451.50	442.31	451.50	451.50	1,174,833
30 Jan 2023	451.99	453.18	440.12	442.57	442.57	2,318,600
27 Jan 2023	457.48	467.13	451.65	458.86	458.86	2,350,700
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	446.00	446.00	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	1,522,100
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	2,675,900
05 Jan 2023	388.45	389.70	365.25	366.32	366.32	1,790,000
04 Jan 2023	390.95	397.06	384.74	393.85	393.85	1,404,900
03 Jan 2023	395.08	398.65	380.65	385.50	385.50	1,088,000
30 Dec 2022	383.80	389.67	382.29	388.27	388.27	697,300
29 Dec 2022	380.95	392.12	379.01	389.85	389.85	920,500
28 Dec 2022	380.43	385.62	372.74	376.05	376.05	772,100
27 Dec 2022	380.15	383.83	374.11	380.64	380.64	828,900
23 Dec 2022	375.00	381.90	371.47	381.86	381.86	856,600
22 Dec 2022	383.97	386.77	373.65	379.94	379.94	1,283,000
21 Dec 2022	387.13	395.36	381.15	391.91	391.91	963,200
20 Dec 2022	376.50	388.37	375.82	386.47	386.47	954,800
19 Dec 2022	394.30	397.99	381.01	382.30	382.30	1,396,800
16 Dec 2022	399.83	404.36	392.14	394.37	394.37	1,872,500
15 Dec 2022	408.25	413.87	399.71	400.64	400.64	1,162,200
14 Dec 2022	416.51	429.23	411.55	418.39	418.39	1,495,700
13 Dec 2022	424.43	432.17	410.10	416.17	416.17	1,945,000
12 Dec 2022	395.56	407.06	394.71	401.64	401.64	1,475,900
09 Dec 2022	394.07	403.27	393.05	393.58	393.58	838,500
08 Dec 2022	392.09	398.04	385.22	396.23	396.23	1,032,400
07 Dec 2022	389.27	395.80	385.05	388.52	388.52	1,012,300
06 Dec 2022	392.24	394.82	381.56	389.15	389.15	1,473,600
05 Dec 2022	406.00	409.87	385.17	392.26	392.26	1,716,800
02 Dec 2022	417.23	421.60	409.73	412.87	412.87	1,244,900
01 Dec 2022	416.16	431.42	414.72	425.60	425.60	1,779,800
30 Nov 2022	394.11	417.27	393.01	416.30	416.30	2,088,200
29 Nov 2022	400.87	402.17	394.68	396.85	396.85	1,019,600
28 Nov 2022	403.94	406.22	397.48	401.93	401.93	1,046,300
25 Nov 2022	406.68	409.61	403.98	407.21	407.21	401,400
23 Nov 2022	399.84	410.60	396.75	409.37	409.37	1,040,800
22 Nov 2022	389.49	401.93	384.05	400.28	400.28	1,375,500
21 Nov 2022	394.20	395.97	382.50	387.38	387.38	1,335,200
18 Nov 2022	407.91	410.00	394.28	399.38	399.38	1,205,300
17 Nov 2022	402.85	408.77	397.85	400.58	400.58	1,525,600
16 Nov 2022	415.40	417.50	405.42	412.20	412.20	1,168,300
15 Nov 2022	414.21	425.39	414.21	419.48	419.48	1,847,600
14 Nov 2022	401.51	406.60	391.22	400.40	400.40	1,558,900
11 Nov 2022	406.99	424.46	404.72	409.91	409.91	2,144,300
10 Nov 2022	393.26	410.55	390.64	404.06	404.06	2,913,500
09 Nov 2022	365.00	368.83	361.20	361.27	361.27	1,152,600
08 Nov 2022	365.00	375.29	359.10	371.14	371.14	1,572,300
07 Nov 2022	365.00	365.08	351.25	363.20	363.20	1,718,400
04 Nov 2022	388.51	389.93	354.18	361.75	361.75	2,838,300
03 Nov 2022	390.62	395.62	384.86	385.56	385.56	1,379,100
02 Nov 2022	419.33	419.33	392.34	392.68	392.68	1,771,700
01 Nov 2022	427.08	430.24	416.60	418.56	418.56	1,359,900
31 Oct 2022	418.00	428.23	414.91	420.74	420.74	1,898,500
28 Oct 2022	416.23	421.44	403.77	420.40	420.40	3,122,200
27 Oct 2022	426.96	427.63	408.61	415.67	415.67	5,625,800
26 Oct 2022	353.80	382.58	351.00	366.41	366.41	3,600,000
25 Oct 2022	368.58	377.50	365.00	376.66	376.66	2,132,500
24 Oct 2022	368.00	370.90	359.25	366.56	366.56	1,665,700
21 Oct 2022	353.31	361.64	347.29	360.67	360.67	1,451,300
20 Oct 2022	356.13	366.47	351.04	356.26	356.26	1,655,700
19 Oct 2022	350.71	359.86	350.52	355.44	355.44	1,384,200
18 Oct 2022	362.34	367.47	351.05	356.79	356.79	2,099,400
17 Oct 2022	351.43	358.88	347.51	348.61	348.61	2,571,600
14 Oct 2022	366.02	366.85	340.90	341.76	341.76	3,201,100
13 Oct 2022	347.75	366.57	337.00	361.90	361.90	2,740,000
12 Oct 2022	372.49	376.31	365.94	369.13	369.13	1,836,600
11 Oct 2022	381.65	381.72	366.88	371.30	371.30	2,042,800
10 Oct 2022	401.39	402.21	377.15	381.78	381.78	1,790,300
07 Oct 2022	410.00	412.43	398.96	401.21	401.21	1,235,500
06 Oct 2022	422.12	433.39	416.54	418.43	418.43	1,743,600
05 Oct 2022	402.75	425.75	402.01	420.58	420.58	1,771,800
04 Oct 2022	402.13	413.66	400.83	411.55	411.55	1,978,800
03 Oct 2022	380.08	394.02	374.73	391.71	391.71	2,327,600
30 Sept 2022	385.00	396.08	377.18	377.61	377.61	1,825,700
29 Sept 2022	382.88	386.31	377.74	385.50	385.50	1,497,400
28 Sept 2022	378.44	390.39	376.42	388.85	388.85	1,538,800
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	2,212,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.7060-0.0002(-0.03%)

ASX 2007,476.70-5.00(-0.07%)

OIL78.87+0.97(+1.25%)

GOLD1,945.90+6.70(+0.35%)

BTC-AUD32,780.88+246.03(+0.76%)

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

ServiceNow, Inc. (NOW)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.7060
-0.0002(-0.03%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
78.87
+0.97(+1.25%)

GOLD
1,945.90
+6.70(+0.35%)

BTC-AUD
32,780.88
+246.03(+0.76%)