ServiceNow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 91.870 | 91.980 | 91.620 | 91.800 | 18.360 | 302 |
| 2024-08-19 | 91.540 | 91.540 | 89.100 | 90.090 | 18.018 | 148 |
| 2024-08-16 | 91.080 | 91.080 | 90.450 | 90.630 | 18.126 | 363 |
| 2024-08-15 | 90.940 | 91.270 | 90.630 | 91.260 | 18.252 | 720 |
| 2024-08-14 | 89.640 | 89.640 | 89.180 | 89.180 | 17.836 | 21 |
| 2024-08-13 | 89.460 | 90.120 | 88.830 | 89.100 | 17.820 | 73 |
| 2024-08-12 | 88.650 | 88.740 | 88.180 | 88.350 | 17.670 | 110 |
| 2024-08-09 | 89.370 | 89.550 | 88.800 | 89.280 | 17.856 | 127 |
| 2024-08-08 | 89.520 | 89.520 | 88.890 | 89.280 | 17.856 | 262 |
| 2024-08-07 | 90.280 | 90.280 | 87.930 | 87.930 | 17.586 | 1,035 |
| 2024-08-06 | 90.790 | 91.080 | 89.870 | 89.870 | 17.974 | 3,671 |
| 2024-08-05 | 88.010 | 90.780 | 88.010 | 89.380 | 17.876 | 3,476 |
| 2024-08-02 | 89.970 | 90.710 | 88.100 | 90.090 | 18.018 | 399 |
| 2024-08-01 | 92.610 | 93.330 | 92.150 | 93.150 | 18.630 | 2,070 |
| 2024-07-31 | 91.530 | 92.880 | 91.530 | 92.610 | 18.522 | 297 |
| 2024-07-30 | 90.720 | 91.170 | 88.650 | 89.200 | 17.840 | 203 |
| 2024-07-29 | 93.970 | 93.970 | 90.340 | 90.660 | 18.132 | 624 |
| 2024-07-26 | 92.520 | 94.320 | 92.520 | 93.870 | 18.774 | 539 |
| 2024-07-25 | 91.180 | 95.400 | 91.180 | 93.580 | 18.716 | 646 |
| 2024-07-24 | 84.120 | 84.120 | 82.000 | 82.000 | 16.400 | 603 |
| 2024-07-23 | 85.120 | 86.320 | 85.120 | 85.600 | 17.120 | 538 |
| 2024-07-22 | 84.590 | 84.860 | 84.530 | 84.800 | 16.960 | 63 |
| 2024-07-19 | 83.050 | 84.320 | 82.110 | 84.320 | 16.864 | 38 |
| 2024-07-18 | 81.680 | 83.250 | 81.680 | 83.250 | 16.650 | 879 |
| 2024-07-17 | 80.800 | 81.290 | 80.710 | 81.280 | 16.256 | 15,662 |
| 2024-07-16 | 83.550 | 83.550 | 82.300 | 83.040 | 16.608 | 94 |
| 2024-07-15 | 84.100 | 84.710 | 83.520 | 83.550 | 16.710 | 387 |
| 2024-07-12 | 81.760 | 82.880 | 81.760 | 82.400 | 16.480 | 711 |
| 2024-07-11 | 80.800 | 81.840 | 80.800 | 81.800 | 16.360 | 186 |
| 2024-07-10 | 79.980 | 80.240 | 79.350 | 80.230 | 16.046 | 228 |
| 2024-07-09 | 86.990 | 86.990 | 80.160 | 80.480 | 16.096 | 5,473 |
| 2024-07-08 | 84.780 | 85.500 | 83.710 | 83.710 | 16.742 | 11,881 |
| 2024-07-05 | 87.600 | 88.020 | 87.300 | 87.830 | 17.566 | 548 |
| 2024-07-03 | 89.370 | 89.370 | 87.210 | 87.210 | 17.442 | 510 |
| 2024-07-02 | 90.000 | 91.080 | 89.370 | 90.090 | 18.018 | 864 |
| 2024-07-01 | 88.030 | 89.010 | 86.090 | 88.670 | 17.734 | 331 |
| 2024-06-28 | 86.750 | 88.310 | 86.750 | 88.010 | 17.602 | 377 |
| 2024-06-27 | 83.440 | 86.080 | 83.440 | 85.140 | 17.028 | 6,273 |
| 2024-06-26 | 83.070 | 83.800 | 82.930 | 83.200 | 16.640 | 553 |
| 2024-06-25 | 81.040 | 82.290 | 80.860 | 82.270 | 16.454 | 316 |
| 2024-06-24 | 81.080 | 81.080 | 79.940 | 79.940 | 15.988 | 1,027 |
| 2024-06-21 | 80.480 | 81.120 | 80.240 | 81.070 | 16.214 | 780 |
| 2024-06-20 | 79.970 | 80.400 | 79.400 | 79.910 | 15.982 | 1,363 |
| 2024-06-19 | 81.170 | 81.810 | 78.540 | 80.910 | 16.182 | 81 |
| 2024-06-18 | 78.960 | 80.160 | 78.480 | 79.200 | 15.840 | 382 |
| 2024-06-17 | 78.240 | 79.120 | 78.150 | 79.120 | 15.824 | 822 |
| 2024-06-14 | 78.030 | 78.690 | 77.900 | 77.950 | 15.590 | 3,724 |
| 2024-06-13 | 78.400 | 78.440 | 76.630 | 76.800 | 15.360 | 798 |
| 2024-06-12 | 77.690 | 79.280 | 77.690 | 77.970 | 15.594 | 578 |
| 2024-06-11 | 76.320 | 76.560 | 75.970 | 76.320 | 15.264 | 798 |
| 2024-06-10 | 75.740 | 75.800 | 74.910 | 75.650 | 15.130 | 1,088 |
| 2024-06-07 | 73.850 | 74.870 | 72.940 | 74.690 | 14.938 | 226 |
| 2024-06-06 | 74.830 | 74.830 | 73.710 | 73.900 | 14.780 | 162 |
| 2024-06-05 | 72.660 | 74.830 | 72.090 | 74.620 | 14.924 | 910 |
| 2024-06-04 | 70.300 | 71.180 | 69.980 | 71.180 | 14.236 | 1,850 |
| 2024-06-03 | 69.100 | 69.670 | 68.080 | 68.140 | 13.628 | 543 |
| 2024-05-31 | 68.500 | 68.500 | 67.200 | 68.180 | 13.636 | 1,577 |
| 2024-05-29 | 76.000 | 76.800 | 76.000 | 76.470 | 15.294 | 670 |
| 2024-05-28 | 74.650 | 75.520 | 74.650 | 75.110 | 15.022 | 508 |
| 2024-05-27 | 76.960 | 77.630 | 76.960 | 77.630 | 15.526 | 218 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.