U.S. markets open in 8 hours 43 minutes

ServiceNow, Inc. (NOW)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
758.49+9.35 (+1.25%)
Al cierre: 04:00PM EDT
758.21 -0.28 (-0.04%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 2024749.00762.60744.00758.49758.49909,100
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
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
*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...