La bourse ferme dans 35 min

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
737,54+1,09 (+0,15 %)
À partir de 10:55AM EDT. Marché ouvert.
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024736,90738,19727,90737,54737,54193 913
17 avr. 2024746,78748,99734,95736,45736,45721 500
16 avr. 2024738,00749,00735,34744,78744,781 085 800
15 avr. 2024769,00771,63735,46735,81735,811 171 600
12 avr. 2024762,20774,96760,95768,71768,71959 900
11 avr. 2024770,00775,98761,40771,34771,34748 300
10 avr. 2024769,00774,95764,10769,19769,19860 800
09 avr. 2024793,27795,44771,53782,22782,22790 600
08 avr. 2024783,34789,99772,41785,60785,60999 200
05 avr. 2024758,43791,88758,43783,50783,501 285 100
04 avr. 2024768,40782,25757,42757,55757,551 022 000
03 avr. 2024752,50764,70751,50759,16759,16564 200
02 avr. 2024755,09759,66748,23757,00757,00769 000
01 avr. 2024763,99773,09759,07768,37768,37716 400
28 mars 2024759,65768,76755,75762,40762,401 083 700
27 mars 2024783,83786,33753,50759,00759,001 401 500
26 mars 2024778,99788,80776,51778,57778,57910 100
25 mars 2024768,05775,91759,26774,64774,64720 800
22 mars 2024774,74779,89769,32774,15774,15885 100
21 mars 2024780,00785,88771,58773,18773,181 262 500
20 mars 2024760,62768,18755,05767,56767,56703 500
19 mars 2024750,00758,32742,80756,94756,941 224 300
18 mars 2024750,00759,69748,12755,80755,80944 700
15 mars 2024761,56762,00736,00743,91743,912 538 300
14 mars 2024788,13790,00773,12779,49779,49886 100
13 mars 2024795,06807,77775,00776,88776,881 225 400
12 mars 2024764,32793,00762,98789,56789,561 530 300
11 mars 2024752,00759,20744,48756,74756,74912 100
08 mars 2024769,10777,57750,23757,68757,681 026 600
07 mars 2024748,47768,93735,27768,08768,081 586 900
06 mars 2024750,51752,39732,65741,06741,061 347 000
05 mars 2024766,23767,22730,15740,15740,151 957 500
04 mars 2024773,00777,88764,74776,09776,09986 700
01 mars 2024772,00778,30768,37773,63773,63882 600
29 févr. 2024767,05773,32762,98771,34771,341 486 200
28 févr. 2024763,51763,73754,00759,79759,791 266 700
27 févr. 2024782,26783,99756,96767,14767,141 414 000
26 févr. 2024774,69790,59774,50779,66779,661 120 800
23 févr. 2024775,35784,97766,58770,97770,971 297 200
22 févr. 2024775,00791,87767,63769,21769,212 146 200
21 févr. 2024736,99748,58730,52747,94747,94877 200
20 févr. 2024753,08759,28737,74752,84752,841 485 500
16 févr. 2024774,27779,50764,67765,00765,001 141 000
15 févr. 2024795,00798,45779,87780,00780,001 056 600
14 févr. 2024785,00792,28776,29792,00792,00774 100
13 févr. 2024765,00780,48750,23773,76773,761 785 900
12 févr. 2024814,10815,00782,85787,35787,351 241 200
09 févr. 2024802,35815,32802,35812,94812,94909 500
08 févr. 2024792,00800,30790,84799,41799,41893 000
07 févr. 2024782,81793,47782,60790,39790,39911 700
06 févr. 2024788,88789,10765,88777,45777,451 097 500
05 févr. 2024782,00786,45771,12784,84784,841 080 500
02 févr. 2024773,97787,00772,10781,30781,30974 200
01 févr. 2024769,09772,93764,06771,00771,00886 300
31 janv. 2024777,89777,89757,53765,40765,401 364 400
30 janv. 2024787,33789,92778,96785,73785,731 081 200
29 janv. 2024769,32788,05769,00787,24787,241 330 600
26 janv. 2024767,10783,83764,52769,44769,441 799 900
25 janv. 2024780,00783,88757,29766,69766,693 127 600
24 janv. 2024770,90775,96761,27763,42763,422 817 100
23 janv. 2024752,15754,37743,05753,42753,421 144 600
22 janv. 2024760,19766,81752,06752,45752,451 625 000
19 janv. 2024750,44753,16744,82749,11749,111 354 300
18 janv. 2024742,42747,48735,47745,96745,961 298 200
17 janv. 2024726,00728,99714,31727,54727,54673 800
16 janv. 2024730,00734,00725,01727,56727,56935 100
12 janv. 2024724,80731,00718,76729,18729,18832 600
11 janv. 2024722,56734,30718,41726,46726,461 230 700
10 janv. 2024707,50716,92701,25714,30714,301 011 900
09 janv. 2024693,86701,20691,00698,67698,67984 100
08 janv. 2024684,24697,82682,46696,26696,261 198 200
05 janv. 2024672,13680,78672,13676,16676,16723 600
04 janv. 2024674,77679,19671,22671,87671,87914 300
03 janv. 2024675,76687,44674,03675,30675,30883 000
02 janv. 2024697,05699,36675,43687,52687,521 130 900
29 déc. 2023707,00711,59700,56706,49706,49925 200
28 déc. 2023706,64707,53701,33702,46702,46502 100
27 déc. 2023701,31704,51699,10703,76703,76389 700
26 déc. 2023700,17704,56698,71701,23701,23463 900
22 déc. 2023703,85703,85694,42697,55697,55492 600
21 déc. 2023700,75703,55690,97700,76700,76787 100
20 déc. 2023704,07707,86693,60693,80693,80941 100
19 déc. 2023705,70708,49700,00707,71707,71905 300
18 déc. 2023702,02709,30695,94703,72703,721 123 300
15 déc. 2023675,26699,81674,02698,24698,242 182 600
14 déc. 2023710,00712,10678,00680,39680,393 023 200
13 déc. 2023717,00720,68710,05715,64715,641 211 700
12 déc. 2023705,12717,87704,48716,48716,48903 500
11 déc. 2023699,11708,87698,20705,12705,121 058 700
08 déc. 2023689,45701,11688,56699,08699,081 083 700
07 déc. 2023685,60689,25680,30687,68687,68651 200
06 déc. 2023690,00695,39685,73686,23686,23800 900
05 déc. 2023679,43689,64677,24688,22688,22915 000
04 déc. 2023684,00693,99680,71687,62687,621 166 100
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...