U.S. markets closed

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
825.04-10.36 (-1.24%)
Al cierre: 04:00PM EDT
824.98 -0.06 (-0.01%)
Fuera de horario: 07:45PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 2024839.01848.42818.98825.04825.041,070,800
05 sept 2024826.65840.36825.05835.40835.40788,900
04 sept 2024829.72836.40821.24834.83834.83708,900
03 sept 2024856.40863.85830.87835.86835.861,261,200
30 ago 2024836.76857.25835.84855.00855.001,921,000
29 ago 2024822.30849.00822.30831.27831.271,245,600
28 ago 2024831.69832.68808.96814.11814.11864,600
27 ago 2024823.17835.71823.17831.74831.74481,500
26 ago 2024829.68836.76825.49827.86827.86536,300
23 ago 2024830.00834.50815.00828.27828.27702,100
22 ago 2024840.00842.55819.52820.93820.93706,500
21 ago 2024833.53840.42830.00839.18839.18609,900
20 ago 2024835.00843.26832.08838.22838.22784,700
19 ago 2024825.92833.72821.19832.88832.88641,500
16 ago 2024829.25831.04823.85827.56827.56835,500
15 ago 2024825.00835.00823.68832.11832.111,165,600
14 ago 2024822.00827.05815.50819.02819.02832,900
13 ago 2024812.00822.87810.60818.80818.80765,800
12 ago 2024811.08814.83800.07806.62806.62539,600
09 ago 2024796.14816.01796.14811.08811.08799,500
08 ago 2024792.00802.70786.77796.14796.141,449,100
07 ago 2024805.64816.54774.93776.28776.281,062,400
06 ago 2024787.00814.29781.28792.95792.951,545,800
05 ago 2024757.04790.95746.10781.27781.272,019,700
02 ago 2024790.86793.13765.46790.64790.641,568,900
01 ago 2024818.86838.59802.12811.38811.381,338,300
31 jul 2024816.16821.46805.00814.39814.391,313,700
30 jul 2024805.74805.74784.59798.80798.801,191,100
29 jul 2024829.00830.50798.55799.06799.061,977,500
26 jul 2024825.85846.86818.07827.61827.612,410,100
25 jul 2024789.33850.33783.04828.79828.796,549,800
24 jul 2024755.00757.48729.23730.87730.872,094,700
23 jul 2024763.47775.97760.66765.52765.521,007,300
22 jul 2024754.81764.44753.77756.50756.501,051,600
19 jul 2024744.69755.88738.00751.20751.201,187,000
18 jul 2024738.34750.58730.10738.77738.771,517,900
17 jul 2024740.00746.37730.20736.07736.071,455,700
16 jul 2024767.85770.04754.51760.79760.79996,600
15 jul 2024766.95776.48759.25767.85767.85910,900
12 jul 2024749.00762.60744.00758.49758.49909,500
11 jul 2024746.00756.50741.33749.14749.141,281,600
10 jul 2024740.56743.38731.55743.15743.151,498,800
09 jul 2024750.96760.02737.01744.01744.012,433,300
08 jul 2024763.50776.65761.44766.20766.202,121,300
05 jul 2024788.42806.52785.92806.47806.471,193,200
03 jul 2024793.67795.95785.19785.92785.92577,500
02 jul 2024784.98794.15781.62794.11794.11875,600
01 jul 2024784.00790.48770.78788.96788.961,121,300
28 jun 2024775.43789.97770.88786.67786.671,721,800
27 jun 2024758.21780.00756.67774.13774.131,181,400
26 jun 2024754.00761.37750.79753.91753.91986,000
25 jun 2024745.00756.41742.38754.81754.811,036,300
24 jun 2024742.00748.18737.69739.59739.591,214,100
21 jun 2024739.94750.54733.62749.33749.331,764,500
20 jun 2024742.00742.26729.42734.31734.311,184,000
18 jun 2024722.86734.52720.77730.17730.171,186,400
17 jun 2024723.42729.33719.05725.50725.501,074,900
14 jun 2024715.60730.50715.60728.58728.58958,000
13 jun 2024722.00727.82709.17709.76709.761,119,300
12 jun 2024722.26729.50720.83721.50721.501,296,100
11 jun 2024711.73719.00706.87712.04712.041,061,000
10 jun 2024697.32710.64693.56709.15709.15930,800
07 jun 2024700.51703.99688.51698.81698.811,122,500
06 jun 2024706.23712.36699.73703.16703.161,410,900
05 jun 2024683.45705.72676.19704.11704.112,797,900
04 jun 2024658.60674.60656.02672.00672.002,491,200
03 jun 2024659.80664.37645.45660.11660.111,907,700
31 may 2024651.79657.54637.99656.93656.934,301,800
30 may 2024690.99692.57640.17643.29643.295,098,200
29 may 2024722.00737.86721.44731.12731.12877,700
28 may 2024738.88738.98718.31728.86728.861,547,000
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
*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...