ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 825.85 | 846.86 | 818.07 | 827.61 | 827.61 | 2,409,700 |
| 25 jul 2024 | 789.33 | 850.33 | 783.04 | 828.79 | 828.79 | 6,549,800 |
| 24 jul 2024 | 755.00 | 757.48 | 729.23 | 730.87 | 730.87 | 2,094,700 |
| 23 jul 2024 | 763.47 | 775.97 | 760.66 | 765.52 | 765.52 | 1,007,300 |
| 22 jul 2024 | 754.81 | 764.44 | 753.77 | 756.50 | 756.50 | 1,051,600 |
| 19 jul 2024 | 744.69 | 755.88 | 738.00 | 751.20 | 751.20 | 1,187,000 |
| 18 jul 2024 | 738.34 | 750.58 | 730.10 | 738.77 | 738.77 | 1,517,900 |
| 17 jul 2024 | 740.00 | 746.37 | 730.20 | 736.07 | 736.07 | 1,455,700 |
| 16 jul 2024 | 767.85 | 770.04 | 754.51 | 760.79 | 760.79 | 996,600 |
| 15 jul 2024 | 766.95 | 776.48 | 759.25 | 767.85 | 767.85 | 910,900 |
| 12 jul 2024 | 749.00 | 762.60 | 744.00 | 758.49 | 758.49 | 909,500 |
| 11 jul 2024 | 746.00 | 756.50 | 741.33 | 749.14 | 749.14 | 1,281,600 |
| 10 jul 2024 | 740.56 | 743.38 | 731.55 | 743.15 | 743.15 | 1,498,800 |
| 09 jul 2024 | 750.96 | 760.02 | 737.01 | 744.01 | 744.01 | 2,433,300 |
| 08 jul 2024 | 763.50 | 776.65 | 761.44 | 766.20 | 766.20 | 2,121,300 |
| 05 jul 2024 | 788.42 | 806.52 | 785.92 | 806.47 | 806.47 | 1,193,200 |
| 03 jul 2024 | 793.67 | 795.95 | 785.19 | 785.92 | 785.92 | 577,500 |
| 02 jul 2024 | 784.98 | 794.15 | 781.62 | 794.11 | 794.11 | 875,600 |
| 01 jul 2024 | 784.00 | 790.48 | 770.78 | 788.96 | 788.96 | 1,121,300 |
| 28 jun 2024 | 775.43 | 789.97 | 770.88 | 786.67 | 786.67 | 1,721,800 |
| 27 jun 2024 | 758.21 | 780.00 | 756.67 | 774.13 | 774.13 | 1,181,400 |
| 26 jun 2024 | 754.00 | 761.37 | 750.79 | 753.91 | 753.91 | 986,000 |
| 25 jun 2024 | 745.00 | 756.41 | 742.38 | 754.81 | 754.81 | 1,036,300 |
| 24 jun 2024 | 742.00 | 748.18 | 737.69 | 739.59 | 739.59 | 1,214,100 |
| 21 jun 2024 | 739.94 | 750.54 | 733.62 | 749.33 | 749.33 | 1,764,500 |
| 20 jun 2024 | 742.00 | 742.26 | 729.42 | 734.31 | 734.31 | 1,184,000 |
| 18 jun 2024 | 722.86 | 734.52 | 720.77 | 730.17 | 730.17 | 1,186,400 |
| 17 jun 2024 | 723.42 | 729.33 | 719.05 | 725.50 | 725.50 | 1,074,900 |
| 14 jun 2024 | 715.60 | 730.50 | 715.60 | 728.58 | 728.58 | 958,000 |
| 13 jun 2024 | 722.00 | 727.82 | 709.17 | 709.76 | 709.76 | 1,119,300 |
| 12 jun 2024 | 722.26 | 729.50 | 720.83 | 721.50 | 721.50 | 1,296,100 |
| 11 jun 2024 | 711.73 | 719.00 | 706.87 | 712.04 | 712.04 | 1,061,000 |
| 10 jun 2024 | 697.32 | 710.64 | 693.56 | 709.15 | 709.15 | 930,800 |
| 07 jun 2024 | 700.51 | 703.99 | 688.51 | 698.81 | 698.81 | 1,122,500 |
| 06 jun 2024 | 706.23 | 712.36 | 699.73 | 703.16 | 703.16 | 1,410,900 |
| 05 jun 2024 | 683.45 | 705.72 | 676.19 | 704.11 | 704.11 | 2,797,900 |
| 04 jun 2024 | 658.60 | 674.60 | 656.02 | 672.00 | 672.00 | 2,491,200 |
| 03 jun 2024 | 659.80 | 664.37 | 645.45 | 660.11 | 660.11 | 1,907,700 |
| 31 may 2024 | 651.79 | 657.54 | 637.99 | 656.93 | 656.93 | 4,301,800 |
| 30 may 2024 | 690.99 | 692.57 | 640.17 | 643.29 | 643.29 | 5,098,200 |
| 29 may 2024 | 722.00 | 737.86 | 721.44 | 731.12 | 731.12 | 877,700 |
| 28 may 2024 | 738.88 | 738.98 | 718.31 | 728.86 | 728.86 | 1,547,000 |
| 24 may 2024 | 749.36 | 749.72 | 736.37 | 738.51 | 738.51 | 1,356,700 |
| 23 may 2024 | 781.68 | 781.68 | 756.03 | 758.15 | 758.15 | 861,500 |
| 22 may 2024 | 780.00 | 784.33 | 769.47 | 770.83 | 770.83 | 845,700 |
| 21 may 2024 | 775.00 | 777.93 | 763.91 | 777.05 | 777.05 | 784,100 |
| 20 may 2024 | 763.53 | 774.84 | 762.24 | 774.18 | 774.18 | 734,800 |
| 17 may 2024 | 765.00 | 765.98 | 757.54 | 765.05 | 765.05 | 887,800 |
| 16 may 2024 | 763.45 | 769.11 | 757.42 | 758.01 | 758.01 | 1,094,100 |
| 15 may 2024 | 730.00 | 761.31 | 727.56 | 760.57 | 760.57 | 1,506,100 |
| 14 may 2024 | 730.00 | 737.00 | 717.77 | 721.62 | 721.62 | 1,099,200 |
| 13 may 2024 | 732.85 | 732.85 | 722.95 | 730.12 | 730.12 | 870,000 |
| 10 may 2024 | 725.00 | 733.55 | 725.00 | 729.79 | 729.79 | 820,700 |
| 09 may 2024 | 720.58 | 729.00 | 717.99 | 722.94 | 722.94 | 1,050,300 |
| 08 may 2024 | 716.35 | 721.95 | 714.77 | 721.03 | 721.03 | 1,147,900 |
| 07 may 2024 | 730.00 | 730.00 | 699.55 | 713.33 | 713.33 | 1,552,500 |
| 06 may 2024 | 719.99 | 726.64 | 718.41 | 726.56 | 726.56 | 1,190,900 |
| 03 may 2024 | 709.98 | 724.65 | 705.00 | 716.65 | 716.65 | 1,437,100 |
| 02 may 2024 | 693.00 | 696.07 | 685.00 | 695.72 | 695.72 | 1,159,200 |
| 01 may 2024 | 693.71 | 700.70 | 683.89 | 685.61 | 685.61 | 1,333,000 |
| 30 abr 2024 | 716.65 | 717.47 | 692.19 | 693.33 | 693.33 | 1,995,500 |
| 29 abr 2024 | 723.26 | 728.30 | 713.52 | 721.16 | 721.16 | 709,200 |
| 26 abr 2024 | 723.76 | 734.71 | 719.85 | 723.55 | 723.55 | 1,445,900 |
| 25 abr 2024 | 714.89 | 717.03 | 689.00 | 716.25 | 716.25 | 3,386,500 |
| 24 abr 2024 | 753.97 | 757.25 | 739.13 | 746.29 | 746.29 | 1,705,600 |
| 23 abr 2024 | 727.20 | 743.67 | 727.20 | 740.95 | 740.95 | 1,164,900 |
| 22 abr 2024 | 723.25 | 724.99 | 710.62 | 721.95 | 721.95 | 1,464,200 |
| 19 abr 2024 | 725.00 | 726.03 | 708.53 | 713.91 | 713.91 | 1,536,800 |
| 18 abr 2024 | 736.90 | 739.89 | 727.35 | 731.36 | 731.36 | 788,700 |
| 17 abr 2024 | 746.78 | 748.99 | 734.95 | 736.45 | 736.45 | 721,500 |
| 16 abr 2024 | 738.00 | 749.00 | 735.34 | 744.78 | 744.78 | 1,085,800 |
| 15 abr 2024 | 769.00 | 771.63 | 735.46 | 735.81 | 735.81 | 1,171,600 |
| 12 abr 2024 | 762.20 | 774.96 | 760.95 | 768.71 | 768.71 | 959,900 |
| 11 abr 2024 | 770.00 | 775.98 | 761.40 | 771.34 | 771.34 | 748,300 |
| 10 abr 2024 | 769.00 | 774.95 | 764.10 | 769.19 | 769.19 | 860,800 |
| 09 abr 2024 | 793.27 | 795.44 | 771.53 | 782.22 | 782.22 | 790,600 |
| 08 abr 2024 | 783.34 | 789.99 | 772.41 | 785.60 | 785.60 | 999,200 |
| 05 abr 2024 | 758.43 | 791.88 | 758.43 | 783.50 | 783.50 | 1,285,100 |
| 04 abr 2024 | 768.40 | 782.25 | 757.42 | 757.55 | 757.55 | 1,022,000 |
| 03 abr 2024 | 752.50 | 764.70 | 751.50 | 759.16 | 759.16 | 564,200 |
| 02 abr 2024 | 755.09 | 759.66 | 748.23 | 757.00 | 757.00 | 769,000 |
| 01 abr 2024 | 763.99 | 773.09 | 759.07 | 768.37 | 768.37 | 716,400 |
| 28 mar 2024 | 759.65 | 768.76 | 755.75 | 762.40 | 762.40 | 1,083,700 |
| 27 mar 2024 | 783.83 | 786.33 | 753.50 | 759.00 | 759.00 | 1,401,500 |
| 26 mar 2024 | 778.99 | 788.80 | 776.51 | 778.57 | 778.57 | 910,100 |
| 25 mar 2024 | 768.05 | 775.91 | 759.26 | 774.64 | 774.64 | 720,800 |
| 22 mar 2024 | 774.74 | 779.89 | 769.32 | 774.15 | 774.15 | 885,100 |
| 21 mar 2024 | 780.00 | 785.88 | 771.58 | 773.18 | 773.18 | 1,262,500 |
| 20 mar 2024 | 760.62 | 768.18 | 755.05 | 767.56 | 767.56 | 703,500 |
| 19 mar 2024 | 750.00 | 758.32 | 742.80 | 756.94 | 756.94 | 1,224,300 |
| 18 mar 2024 | 750.00 | 759.69 | 748.12 | 755.80 | 755.80 | 944,700 |
| 15 mar 2024 | 761.56 | 762.00 | 736.00 | 743.91 | 743.91 | 2,538,300 |
| 14 mar 2024 | 788.13 | 790.00 | 773.12 | 779.49 | 779.49 | 886,100 |
| 13 mar 2024 | 795.06 | 807.77 | 775.00 | 776.88 | 776.88 | 1,225,400 |
| 12 mar 2024 | 764.32 | 793.00 | 762.98 | 789.56 | 789.56 | 1,530,300 |
| 11 mar 2024 | 752.00 | 759.20 | 744.48 | 756.74 | 756.74 | 912,100 |
| 08 mar 2024 | 769.10 | 777.57 | 750.23 | 757.68 | 757.68 | 1,026,600 |
| 07 mar 2024 | 748.47 | 768.93 | 735.27 | 768.08 | 768.08 | 1,586,900 |
| 06 mar 2024 | 750.51 | 752.39 | 732.65 | 741.06 | 741.06 | 1,347,000 |
| 05 mar 2024 | 766.23 | 767.22 | 730.15 | 740.15 | 740.15 | 1,957,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.