U.S. markets open in 5 hours 17 minutes

ServiceNow, Inc. (NOW)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
687.68+1.45 (+0.21%)
Al cierre: 04:00PM EST
687.00 -0.68 (-0.10%)
Fuera de horario: 07:55PM EST
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 2023685.60689.25680.30687.68687.68651,200
06 dic 2023690.00695.39685.73686.23686.23800,900
05 dic 2023679.43689.64677.24688.22688.22915,000
04 dic 2023684.00693.99680.71687.62687.621,166,100
01 dic 2023685.45694.77683.28690.79690.791,453,300
30 nov 2023682.00688.89678.82685.74685.741,832,900
29 nov 2023671.00682.29671.00678.93678.931,465,300
28 nov 2023667.63672.60661.39665.24665.241,520,600
27 nov 2023672.00677.61669.57670.55670.551,010,000
24 nov 2023670.53674.47668.80673.90673.90450,000
22 nov 2023672.68678.03667.28669.66669.66888,100
21 nov 2023664.76670.64661.51668.40668.40926,200
20 nov 2023654.00668.54652.59666.92666.921,079,400
17 nov 2023651.95654.68648.29654.36654.36792,600
16 nov 2023650.00656.80648.03652.28652.281,047,700
15 nov 2023654.47659.94648.97650.90650.901,233,500
14 nov 2023647.48656.84646.50654.17654.171,351,200
13 nov 2023633.78639.76632.25638.41638.41996,700
10 nov 2023619.76636.43615.54634.76634.761,023,600
09 nov 2023625.10632.49619.32619.76619.761,215,100
08 nov 2023616.08626.19616.00625.33625.331,702,300
07 nov 2023610.38625.87610.38613.91613.911,657,900
06 nov 2023608.50610.98602.45609.25609.25884,900
03 nov 2023600.58611.79592.48606.76606.761,478,200
02 nov 2023601.21610.87598.40599.43599.431,758,400
01 nov 2023581.00595.09580.44593.48593.481,769,400
31 oct 2023570.87584.84564.90581.85581.851,615,500
30 oct 2023559.60572.17558.09568.54568.541,448,200
27 oct 2023556.46564.00548.44554.01554.011,755,800
26 oct 2023560.00579.00548.86550.95550.953,548,000
25 oct 2023549.37552.10527.24530.17530.172,008,900
24 oct 2023545.71556.94544.26554.39554.391,327,100
23 oct 2023537.00545.34530.54541.38541.38943,000
20 oct 2023556.60557.42536.17542.51542.511,418,400
19 oct 2023558.44568.41556.63559.98559.981,072,900
18 oct 2023562.80568.00549.86550.68550.68872,300
17 oct 2023549.66574.25548.80568.47568.471,397,300
16 oct 2023549.66557.70546.50551.63551.63831,500
13 oct 2023558.76563.79549.06549.66549.66777,000
12 oct 2023560.76569.89554.50560.15560.15824,600
11 oct 2023560.00565.20551.64558.67558.67878,800
10 oct 2023556.06564.68547.00558.30558.301,408,100
09 oct 2023554.89565.65553.45564.43564.43808,200
06 oct 2023542.89565.58539.02560.72560.721,181,500
05 oct 2023544.83548.51536.05547.17547.17662,900
04 oct 2023544.58550.57541.64548.64548.64705,000
03 oct 2023552.00556.35536.91541.24541.241,372,000
02 oct 2023554.75560.17549.79555.23555.23994,000
29 sept 2023560.87566.17558.51558.96558.961,337,000
28 sept 2023534.01556.15528.00553.52553.521,158,000
27 sept 2023549.56551.78540.40546.38546.381,016,200
26 sept 2023553.56554.75538.63544.63544.631,509,200
25 sept 2023552.62559.64551.30559.48559.48801,400
22 sept 2023551.78558.92550.61554.09554.091,107,100
21 sept 2023563.12564.90549.02549.53549.531,070,100
20 sept 2023575.00583.44569.77570.55570.55776,800
19 sept 2023579.35579.35566.55572.33572.33829,700
18 sept 2023577.24584.40576.67578.51578.51661,000
15 sept 2023588.58589.30576.50579.58579.581,709,800
14 sept 2023593.45594.98585.42590.11590.11668,100
13 sept 2023586.05592.84583.55591.38591.38638,700
12 sept 2023598.00603.51588.69588.84588.84929,400
11 sept 2023603.50607.90600.79605.94605.94960,400
08 sept 2023600.00604.58597.10600.07600.07728,100
07 sept 2023591.27601.47589.36599.32599.321,040,000
06 sept 2023593.14599.38591.61598.51598.51669,000
05 sept 2023590.88599.63584.50597.16597.16718,300
01 sept 2023593.51596.62587.50590.88590.88726,700
31 ago 2023590.00596.46584.51588.83588.831,331,300
30 ago 2023578.42588.70576.56588.24588.24855,600
29 ago 2023565.16580.90563.00578.87578.87784,200
28 ago 2023566.62572.00562.34568.31568.31588,100
25 ago 2023554.44567.07551.40563.65563.65680,400
24 ago 2023574.60575.87549.47549.54549.54911,400
23 ago 2023564.47576.97562.00568.00568.001,138,000
22 ago 2023559.62564.25556.30561.82561.82889,700
21 ago 2023542.86555.31542.55554.70554.70847,500
18 ago 2023533.96543.40532.54541.50541.50837,800
17 ago 2023550.45552.05540.71543.64543.64990,300
16 ago 2023557.00560.98548.27549.50549.50989,200
15 ago 2023567.49573.98558.47559.60559.60830,700
14 ago 2023551.93566.75550.76566.21566.21770,900
11 ago 2023550.77558.57550.01557.44557.44801,700
10 ago 2023557.83566.07550.14555.00555.001,129,500
09 ago 2023551.52555.00545.10550.33550.33939,200
08 ago 2023546.99553.76541.75552.83552.831,085,100
07 ago 2023555.36556.91549.06554.89554.891,227,200
04 ago 2023564.40564.98550.01551.63551.631,634,100
03 ago 2023557.97562.51556.00560.40560.40863,700
02 ago 2023579.89582.86561.05563.17563.171,745,500
01 ago 2023578.24591.50575.21590.39590.391,102,600
31 jul 2023573.82583.65573.00583.00583.001,669,800
28 jul 2023567.54569.68559.37569.54569.542,041,900
27 jul 2023598.00600.66556.71559.89559.893,074,400
26 jul 2023573.92585.09571.21577.27577.271,825,100
25 jul 2023579.00587.64579.00582.38582.381,079,100
24 jul 2023586.50587.22576.05578.04578.04975,300
21 jul 2023590.65593.01581.00582.02582.02810,000
20 jul 2023597.62600.88575.78578.88578.881,551,200
19 jul 2023610.90614.36599.54603.25603.251,737,200
*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...