Canada markets closed

ServiceNow, Inc. (NOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
723.55+7.30 (+1.02%)
At close: 04:00PM EDT
723.26 -0.29 (-0.04%)
After hours: 07:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024723.76734.71719.85723.55723.551,441,200
Apr 25, 2024714.89717.03689.00716.25716.253,386,500
Apr 24, 2024753.97757.25739.13746.29746.291,705,600
Apr 23, 2024727.20743.67727.20740.95740.951,164,900
Apr 22, 2024723.25724.99710.62721.95721.951,464,200
Apr 19, 2024725.00726.03708.53713.91713.911,536,800
Apr 18, 2024736.90739.89727.35731.36731.36788,700
Apr 17, 2024746.78748.99734.95736.45736.45721,500
Apr 16, 2024738.00749.00735.34744.78744.781,085,800
Apr 15, 2024769.00771.63735.46735.81735.811,171,600
Apr 12, 2024762.20774.96760.95768.71768.71959,900
Apr 11, 2024770.00775.98761.40771.34771.34748,300
Apr 10, 2024769.00774.95764.10769.19769.19860,800
Apr 09, 2024793.27795.44771.53782.22782.22790,600
Apr 08, 2024783.34789.99772.41785.60785.60999,200
Apr 05, 2024758.43791.88758.43783.50783.501,285,100
Apr 04, 2024768.40782.25757.42757.55757.551,022,000
Apr 03, 2024752.50764.70751.50759.16759.16564,200
Apr 02, 2024755.09759.66748.23757.00757.00769,000
Apr 01, 2024763.99773.09759.07768.37768.37716,400
Mar 28, 2024759.65768.76755.75762.40762.401,083,700
Mar 27, 2024783.83786.33753.50759.00759.001,401,500
Mar 26, 2024778.99788.80776.51778.57778.57910,100
Mar 25, 2024768.05775.91759.26774.64774.64720,800
Mar 22, 2024774.74779.89769.32774.15774.15885,100
Mar 21, 2024780.00785.88771.58773.18773.181,262,500
Mar 20, 2024760.62768.18755.05767.56767.56703,500
Mar 19, 2024750.00758.32742.80756.94756.941,224,300
Mar 18, 2024750.00759.69748.12755.80755.80944,700
Mar 15, 2024761.56762.00736.00743.91743.912,538,300
Mar 14, 2024788.13790.00773.12779.49779.49886,100
Mar 13, 2024795.06807.77775.00776.88776.881,225,400
Mar 12, 2024764.32793.00762.98789.56789.561,530,300
Mar 11, 2024752.00759.20744.48756.74756.74912,100
Mar 08, 2024769.10777.57750.23757.68757.681,026,600
Mar 07, 2024748.47768.93735.27768.08768.081,586,900
Mar 06, 2024750.51752.39732.65741.06741.061,347,000
Mar 05, 2024766.23767.22730.15740.15740.151,957,500
Mar 04, 2024773.00777.88764.74776.09776.09986,700
Mar 01, 2024772.00778.30768.37773.63773.63882,600
Feb 29, 2024767.05773.32762.98771.34771.341,486,200
Feb 28, 2024763.51763.73754.00759.79759.791,266,700
Feb 27, 2024782.26783.99756.96767.14767.141,414,000
Feb 26, 2024774.69790.59774.50779.66779.661,120,800
Feb 23, 2024775.35784.97766.58770.97770.971,297,200
Feb 22, 2024775.00791.87767.63769.21769.212,146,200
Feb 21, 2024736.99748.58730.52747.94747.94877,200
Feb 20, 2024753.08759.28737.74752.84752.841,485,500
Feb 16, 2024774.27779.50764.67765.00765.001,141,000
Feb 15, 2024795.00798.45779.87780.00780.001,056,600
Feb 14, 2024785.00792.28776.29792.00792.00774,100
Feb 13, 2024765.00780.48750.23773.76773.761,785,900
Feb 12, 2024814.10815.00782.85787.35787.351,241,200
Feb 09, 2024802.35815.32802.35812.94812.94909,500
Feb 08, 2024792.00800.30790.84799.41799.41893,000
Feb 07, 2024782.81793.47782.60790.39790.39911,700
Feb 06, 2024788.88789.10765.88777.45777.451,097,500
Feb 05, 2024782.00786.45771.12784.84784.841,080,500
Feb 02, 2024773.97787.00772.10781.30781.30974,200
Feb 01, 2024769.09772.93764.06771.00771.00886,300
Jan 31, 2024777.89777.89757.53765.40765.401,364,400
Jan 30, 2024787.33789.92778.96785.73785.731,081,200
Jan 29, 2024769.32788.05769.00787.24787.241,330,600
Jan 26, 2024767.10783.83764.52769.44769.441,799,900
Jan 25, 2024780.00783.88757.29766.69766.693,127,600
Jan 24, 2024770.90775.96761.27763.42763.422,817,100
Jan 23, 2024752.15754.37743.05753.42753.421,144,600
Jan 22, 2024760.19766.81752.06752.45752.451,625,000
Jan 19, 2024750.44753.16744.82749.11749.111,354,300
Jan 18, 2024742.42747.48735.47745.96745.961,298,200
Jan 17, 2024726.00728.99714.31727.54727.54673,800
Jan 16, 2024730.00734.00725.01727.56727.56935,100
Jan 12, 2024724.80731.00718.76729.18729.18832,600
Jan 11, 2024722.56734.30718.41726.46726.461,230,700
Jan 10, 2024707.50716.92701.25714.30714.301,011,900
Jan 09, 2024693.86701.20691.00698.67698.67984,100
Jan 08, 2024684.24697.82682.46696.26696.261,198,200
Jan 05, 2024672.13680.78672.13676.16676.16723,600
Jan 04, 2024674.77679.19671.22671.87671.87914,300
Jan 03, 2024675.76687.44674.03675.30675.30883,000
Jan 02, 2024697.05699.36675.43687.52687.521,130,900
Dec 29, 2023707.00711.59700.56706.49706.49925,200
Dec 28, 2023706.64707.53701.33702.46702.46502,100
Dec 27, 2023701.31704.51699.10703.76703.76389,700
Dec 26, 2023700.17704.56698.71701.23701.23463,900
Dec 22, 2023703.85703.85694.42697.55697.55492,600
Dec 21, 2023700.75703.55690.97700.76700.76787,100
Dec 20, 2023704.07707.86693.60693.80693.80941,100
Dec 19, 2023705.70708.49700.00707.71707.71905,300
Dec 18, 2023702.02709.30695.94703.72703.721,123,300
Dec 15, 2023675.26699.81674.02698.24698.242,182,600
Dec 14, 2023710.00712.10678.00680.39680.393,023,200
Dec 13, 2023717.00720.68710.05715.64715.641,211,700
Dec 12, 2023705.12717.87704.48716.48716.48903,500
Dec 11, 2023699.11708.87698.20705.12705.121,058,700
Dec 08, 2023689.45701.11688.56699.08699.081,083,700
Dec 07, 2023685.60689.25680.30687.68687.68651,200
Dec 06, 2023690.00695.39685.73686.23686.23800,900
Dec 05, 2023679.43689.64677.24688.22688.22915,000
Dec 04, 2023684.00693.99680.71687.62687.621,166,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...