ServiceNow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 75.920 | 76.710 | 75.920 | 76.700 | 15.340 | 363 |
| 2024-02-28 | 75.680 | 75.760 | 75.210 | 75.760 | 15.152 | 187 |
| 2024-02-27 | 78.080 | 78.080 | 74.980 | 75.760 | 15.152 | 362 |
| 2024-02-26 | 77.120 | 78.640 | 77.120 | 78.480 | 15.696 | 195 |
| 2024-02-23 | 76.960 | 77.280 | 76.960 | 76.960 | 15.392 | 19 |
| 2024-02-22 | 76.230 | 77.980 | 75.950 | 76.100 | 15.220 | 660 |
| 2024-02-21 | 73.150 | 73.150 | 72.520 | 72.740 | 14.548 | 308 |
| 2024-02-20 | 75.000 | 75.200 | 73.280 | 74.160 | 14.832 | 1,305 |
| 2024-02-19 | 76.560 | 76.920 | 76.560 | 76.920 | 15.384 | 208 |
| 2024-02-16 | 77.680 | 77.680 | 76.560 | 76.560 | 15.312 | 257 |
| 2024-02-15 | 78.600 | 79.220 | 77.620 | 77.620 | 15.524 | 351 |
| 2024-02-14 | 77.950 | 78.560 | 77.950 | 78.560 | 15.712 | 413 |
| 2024-02-09 | 79.780 | 80.800 | 79.780 | 80.800 | 16.160 | 67 |
| 2024-02-08 | 79.360 | 79.920 | 79.120 | 79.530 | 15.906 | 207 |
| 2024-02-07 | 77.290 | 78.560 | 77.290 | 78.550 | 15.710 | 27 |
| 2024-02-06 | 78.400 | 78.560 | 76.240 | 77.040 | 15.408 | 957 |
| 2024-02-05 | 78.320 | 78.320 | 77.920 | 78.080 | 15.616 | 181 |
| 2024-02-02 | 76.320 | 78.320 | 76.320 | 77.840 | 15.568 | 398 |
| 2024-02-01 | 76.400 | 76.400 | 75.230 | 75.840 | 15.168 | 277 |
| 2024-01-31 | 77.840 | 77.840 | 75.000 | 75.980 | 15.196 | 274 |
| 2024-01-30 | 77.680 | 77.680 | 77.680 | 77.680 | 15.536 | 9 |
| 2024-01-29 | 76.230 | 77.120 | 76.230 | 77.030 | 15.406 | 206 |
| 2024-01-26 | 74.960 | 76.240 | 74.960 | 75.600 | 15.120 | 872 |
| 2024-01-25 | 75.360 | 76.320 | 74.720 | 75.200 | 15.040 | 544 |
| 2024-01-24 | 75.180 | 76.580 | 75.180 | 75.880 | 15.176 | 453 |
| 2024-01-23 | 75.200 | 75.200 | 74.000 | 74.640 | 14.928 | 521 |
| 2024-01-22 | 75.670 | 75.670 | 75.250 | 75.460 | 15.092 | 203 |
| 2024-01-19 | 74.130 | 74.270 | 74.130 | 74.270 | 14.854 | 84 |
| 2024-01-18 | 72.800 | 73.570 | 72.800 | 73.450 | 14.690 | 149 |
| 2024-01-17 | 71.820 | 72.100 | 71.540 | 71.810 | 14.362 | 297 |
| 2024-01-16 | 71.470 | 71.750 | 71.470 | 71.470 | 14.294 | 303 |
| 2024-01-15 | 71.760 | 71.810 | 71.760 | 71.810 | 14.362 | 51 |
| 2024-01-12 | 70.280 | 71.540 | 70.280 | 71.340 | 14.268 | 27 |
| 2024-01-11 | 70.560 | 70.700 | 70.560 | 70.700 | 14.140 | 6 |
| 2024-01-10 | 68.820 | 70.070 | 68.820 | 70.070 | 14.014 | 29 |
| 2024-01-09 | 68.370 | 68.370 | 68.370 | 68.370 | 13.674 | 11 |
| 2024-01-08 | 66.920 | 67.760 | 66.920 | 67.640 | 13.528 | 53 |
| 2024-01-05 | 66.290 | 66.570 | 65.770 | 66.150 | 13.230 | 65 |
| 2024-01-04 | 66.640 | 66.640 | 66.060 | 66.060 | 13.212 | 155 |
| 2024-01-03 | 66.640 | 66.710 | 66.080 | 66.550 | 13.310 | 761 |
| 2024-01-02 | 68.740 | 68.740 | 67.100 | 67.100 | 13.420 | 386 |
| 2023-12-28 | 67.970 | 68.270 | 67.970 | 68.270 | 13.654 | 13 |
| 2023-12-27 | 68.250 | 68.250 | 67.730 | 67.730 | 13.546 | 39 |
| 2023-12-26 | 67.630 | 68.040 | 67.270 | 67.410 | 13.482 | 259 |
| 2023-12-22 | 70.000 | 70.020 | 67.810 | 67.810 | 13.562 | 49 |
| 2023-12-21 | 68.670 | 68.670 | 67.690 | 67.760 | 13.552 | 81 |
| 2023-12-20 | 68.950 | 68.950 | 68.740 | 68.740 | 13.748 | 99 |
| 2023-12-19 | 68.390 | 69.160 | 68.390 | 68.480 | 13.696 | 85 |
| 2023-12-18 | 70.560 | 70.560 | 68.530 | 69.650 | 13.930 | 1,423 |
| 2023-12-15 | 67.200 | 68.670 | 67.200 | 68.670 | 13.734 | 147 |
| 2023-12-14 | 70.000 | 70.140 | 67.200 | 67.360 | 13.472 | 338 |
| 2023-12-13 | 70.980 | 70.980 | 70.630 | 70.940 | 14.188 | 7 |
| 2023-12-12 | 70.700 | 70.930 | 70.700 | 70.930 | 14.186 | 58 |
| 2023-12-11 | 68.950 | 69.580 | 68.950 | 69.580 | 13.916 | 127 |
| 2023-12-08 | 67.900 | 68.740 | 67.900 | 68.700 | 13.740 | 340 |
| 2023-12-07 | 66.920 | 67.620 | 66.920 | 67.400 | 13.480 | 2,081 |
| 2023-12-06 | 68.180 | 68.180 | 67.360 | 67.410 | 13.482 | 341 |
| 2023-12-05 | 67.970 | 67.970 | 66.850 | 67.480 | 13.496 | 791 |
| 2023-12-04 | 67.830 | 68.120 | 67.690 | 67.970 | 13.594 | 125 |
| 2023-12-01 | 67.830 | 67.830 | 67.770 | 67.770 | 13.554 | 21 |
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.