U.S. markets closed

ServiceNow, Inc. (NOW)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
728.86-9.65 (-1.31%)
Al cierre: 04:00PM EDT
727.84 -1.02 (-0.14%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 2024738.88738.97718.31728.86728.861,541,673
24 may 2024749.36749.72736.37738.51738.511,356,700
23 may 2024781.68781.68756.03758.15758.15861,500
22 may 2024780.00784.33769.47770.83770.83845,700
21 may 2024775.00777.93763.91777.05777.05784,100
20 may 2024763.53774.84762.24774.18774.18734,800
17 may 2024765.00765.98757.54765.05765.05887,800
16 may 2024763.45769.11757.42758.01758.011,094,100
15 may 2024730.00761.31727.56760.57760.571,506,100
14 may 2024730.00737.00717.77721.62721.621,099,200
13 may 2024732.85732.85722.95730.12730.12870,000
10 may 2024725.00733.55725.00729.79729.79820,700
09 may 2024720.58729.00717.99722.94722.941,050,300
08 may 2024716.35721.95714.77721.03721.031,147,900
07 may 2024730.00730.00699.55713.33713.331,552,500
06 may 2024719.99726.64718.41726.56726.561,190,900
03 may 2024709.98724.65705.00716.65716.651,437,100
02 may 2024693.00696.07685.00695.72695.721,159,200
01 may 2024693.71700.70683.89685.61685.611,333,000
30 abr 2024716.65717.47692.19693.33693.331,995,500
29 abr 2024723.26728.30713.52721.16721.16709,200
26 abr 2024723.76734.71719.85723.55723.551,445,900
25 abr 2024714.89717.03689.00716.25716.253,386,500
24 abr 2024753.97757.25739.13746.29746.291,705,600
23 abr 2024727.20743.67727.20740.95740.951,164,900
22 abr 2024723.25724.99710.62721.95721.951,464,200
19 abr 2024725.00726.03708.53713.91713.911,536,800
18 abr 2024736.90739.89727.35731.36731.36788,700
17 abr 2024746.78748.99734.95736.45736.45721,500
16 abr 2024738.00749.00735.34744.78744.781,085,800
15 abr 2024769.00771.63735.46735.81735.811,171,600
12 abr 2024762.20774.96760.95768.71768.71959,900
11 abr 2024770.00775.98761.40771.34771.34748,300
10 abr 2024769.00774.95764.10769.19769.19860,800
09 abr 2024793.27795.44771.53782.22782.22790,600
08 abr 2024783.34789.99772.41785.60785.60999,200
05 abr 2024758.43791.88758.43783.50783.501,285,100
04 abr 2024768.40782.25757.42757.55757.551,022,000
03 abr 2024752.50764.70751.50759.16759.16564,200
02 abr 2024755.09759.66748.23757.00757.00769,000
01 abr 2024763.99773.09759.07768.37768.37716,400
28 mar 2024759.65768.76755.75762.40762.401,083,700
27 mar 2024783.83786.33753.50759.00759.001,401,500
26 mar 2024778.99788.80776.51778.57778.57910,100
25 mar 2024768.05775.91759.26774.64774.64720,800
22 mar 2024774.74779.89769.32774.15774.15885,100
21 mar 2024780.00785.88771.58773.18773.181,262,500
20 mar 2024760.62768.18755.05767.56767.56703,500
19 mar 2024750.00758.32742.80756.94756.941,224,300
18 mar 2024750.00759.69748.12755.80755.80944,700
15 mar 2024761.56762.00736.00743.91743.912,538,300
14 mar 2024788.13790.00773.12779.49779.49886,100
13 mar 2024795.06807.77775.00776.88776.881,225,400
12 mar 2024764.32793.00762.98789.56789.561,530,300
11 mar 2024752.00759.20744.48756.74756.74912,100
08 mar 2024769.10777.57750.23757.68757.681,026,600
07 mar 2024748.47768.93735.27768.08768.081,586,900
06 mar 2024750.51752.39732.65741.06741.061,347,000
05 mar 2024766.23767.22730.15740.15740.151,957,500
04 mar 2024773.00777.88764.74776.09776.09986,700
01 mar 2024772.00778.30768.37773.63773.63882,600
29 feb 2024767.05773.32762.98771.34771.341,486,200
28 feb 2024763.51763.73754.00759.79759.791,266,700
27 feb 2024782.26783.99756.96767.14767.141,414,000
26 feb 2024774.69790.59774.50779.66779.661,120,800
23 feb 2024775.35784.97766.58770.97770.971,297,200
22 feb 2024775.00791.87767.63769.21769.212,146,200
21 feb 2024736.99748.58730.52747.94747.94877,200
20 feb 2024753.08759.28737.74752.84752.841,485,500
16 feb 2024774.27779.50764.67765.00765.001,141,000
15 feb 2024795.00798.45779.87780.00780.001,056,600
14 feb 2024785.00792.28776.29792.00792.00774,100
13 feb 2024765.00780.48750.23773.76773.761,785,900
12 feb 2024814.10815.00782.85787.35787.351,241,200
09 feb 2024802.35815.32802.35812.94812.94909,500
08 feb 2024792.00800.30790.84799.41799.41893,000
07 feb 2024782.81793.47782.60790.39790.39911,700
06 feb 2024788.88789.10765.88777.45777.451,097,500
05 feb 2024782.00786.45771.12784.84784.841,080,500
02 feb 2024773.97787.00772.10781.30781.30974,200
01 feb 2024769.09772.93764.06771.00771.00886,300
31 ene 2024777.89777.89757.53765.40765.401,364,400
30 ene 2024787.33789.92778.96785.73785.731,081,200
29 ene 2024769.32788.05769.00787.24787.241,330,600
26 ene 2024767.10783.83764.52769.44769.441,799,900
25 ene 2024780.00783.88757.29766.69766.693,127,600
24 ene 2024770.90775.96761.27763.42763.422,817,100
23 ene 2024752.15754.37743.05753.42753.421,144,600
22 ene 2024760.19766.81752.06752.45752.451,625,000
19 ene 2024750.44753.16744.82749.11749.111,354,300
18 ene 2024742.42747.48735.47745.96745.961,298,200
17 ene 2024726.00728.99714.31727.54727.54673,800
16 ene 2024730.00734.00725.01727.56727.56935,100
12 ene 2024724.80731.00718.76729.18729.18832,600
11 ene 2024722.56734.30718.41726.46726.461,230,700
10 ene 2024707.50716.92701.25714.30714.301,011,900
09 ene 2024693.86701.20691.00698.67698.67984,100
08 ene 2024684.24697.82682.46696.26696.261,198,200
05 ene 2024672.13680.78672.13676.16676.16723,600
04 ene 2024674.77679.19671.22671.87671.87914,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...