Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

270.44 -5.75 (-2.08%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 9.959 10.06 9.692 9.742 3,539,818 -0.19(-1.91%)
Oct 30, 2006 9.989 10.00 9.730 9.932 5,856,039 -0.08(-0.82%)
Oct 27, 2006 10.17 10.21 9.907 10.01 4,229,117 -0.15(-1.52%)
Oct 26, 2006 10.34 10.34 10.05 10.17 4,408,952 -0.15(-1.45%)
Oct 25, 2006 10.17 10.54 10.12 10.32 6,455,221 +0.21(+2.05%)
Oct 24, 2006 10.05 10.16 10.01 10.11 4,235,525 +0.02(+0.15%)
Oct 23, 2006 9.987 10.22 9.865 10.10 6,106,366 +0.14(+1.43%)
Oct 20, 2006 10.06 10.06 9.920 9.954 2,260,148 -0.06(-0.65%)
Oct 19, 2006 10.05 10.12 9.942 10.02 3,325,939 -0.07(-0.67%)
Oct 18, 2006 10.22 10.30 9.952 10.09 4,657,676 +0.04(+0.37%)
Oct 17, 2006 10.26 10.30 9.922 10.05 5,070,615 -0.27(-2.61%)
Oct 16, 2006 10.15 10.41 10.15 10.32 6,235,735 +0.09(+0.85%)
Oct 13, 2006 10.11 10.48 10.06 10.23 7,672,409 +0.17(+1.71%)
Oct 12, 2006 10.02 10.11 9.882 10.06 7,112,879 +0.10(+1.05%)
Oct 11, 2006 9.925 10.12 9.892 9.954 4,174,646 -0.03(-0.32%)
Oct 10, 2006 10.05 10.06 9.905 9.987 6,058,303 -0.07(-0.74%)
Oct 09, 2006 10.09 10.35 9.867 10.06 10,295,832 -0.01(-0.15%)
Oct 06, 2006 9.740 10.11 9.665 10.08 21,686,692 +0.60(+6.29%)
Oct 05, 2006 9.318 9.762 9.268 9.480 16,419,420 +0.21(+2.26%)
Oct 04, 2006 9.021 9.303 9.021 9.270 12,483,085 +0.16(+1.75%)
Oct 03, 2006 8.803 9.173 8.763 9.111 6,740,393 +0.31(+3.49%)
Oct 02, 2006 8.956 9.088 8.784 8.803 9,337,782 -0.15(-1.73%)
Sep 29, 2006 9.225 9.253 8.888 8.958 12,493,098 -0.44(-4.73%)
Sep 28, 2006 9.365 9.640 9.363 9.403 7,971,599 +0.04(+0.40%)
Sep 27, 2006 9.538 9.615 9.245 9.365 8,156,240 -0.22(-2.29%)
Sep 26, 2006 9.425 9.662 9.408 9.585 9,228,039 +0.22(+2.37%)
Sep 25, 2006 8.863 9.433 8.853 9.363 7,006,340 +0.33(+3.68%)
Sep 22, 2006 9.185 9.195 8.943 9.031 7,365,208 -0.15(-1.69%)
Sep 21, 2006 8.863 9.203 8.729 9.185 9,155,945 +0.31(+3.55%)
Sep 20, 2006 8.639 8.896 8.614 8.871 5,463,527 +0.37(+4.32%)
Sep 19, 2006 8.599 8.676 8.289 8.504 7,192,182 -0.11(-1.28%)
Sep 18, 2006 8.818 8.888 8.569 8.614 5,327,750 -0.12(-1.43%)
Sep 15, 2006 8.724 8.858 8.666 8.739 3,346,365 +0.01(+0.17%)
Sep 14, 2006 8.744 8.813 8.669 8.724 4,674,097 -0.07(-0.80%)
Sep 13, 2006 8.789 8.923 8.684 8.794 5,358,590 +0.02(+0.28%)
Sep 12, 2006 8.357 8.868 8.344 8.769 10,256,580 +0.45(+5.47%)
Sep 11, 2006 8.264 8.314 8.162 8.314 3,487,750 -0.01(-0.09%)
Sep 08, 2006 8.339 8.414 8.254 8.322 2,293,792 -0.01(-0.12%)
Sep 07, 2006 8.242 8.412 8.142 8.332 5,435,891 +0.03(+0.33%)
Sep 06, 2006 8.496 8.651 8.092 8.304 7,575,482 -0.38(-4.40%)
Sep 05, 2006 8.479 8.721 8.434 8.686 4,653,270 +0.10(+1.13%)
Sep 01, 2006 8.671 8.734 8.554 8.589 3,218,599 -0.02(-0.23%)
Aug 31, 2006 8.649 8.764 8.576 8.609 4,539,922 -0.06(-0.75%)
Aug 30, 2006 8.649 8.729 8.506 8.674 3,903,091 +0.03(+0.32%)
Aug 29, 2006 8.471 8.649 8.409 8.646 5,435,891 +0.18(+2.09%)
Aug 28, 2006 8.289 8.514 8.289 8.469 3,682,804 +0.09(+1.07%)
Aug 25, 2006 8.364 8.461 8.259 8.379 4,573,967 -0.04(-0.53%)
Aug 24, 2006 8.419 8.486 8.219 8.424 4,716,553 +0.00(+0.00%)
Aug 23, 2006 8.426 8.726 8.352 8.424 10,833,333 +0.12(+1.47%)
Aug 22, 2006 8.239 8.456 8.222 8.302 9,659,401 +0.08(+1.03%)
Aug 21, 2006 8.099 8.287 8.034 8.217 8,273,193 +0.01(+0.18%)
Aug 18, 2006 8.402 8.636 8.142 8.202 19,736,948 -0.21(-2.52%)
Aug 17, 2006 8.102 8.546 7.870 8.414 54,908,432 +1.34(+19.00%)
Aug 16, 2006 7.148 7.166 6.916 7.071 18,558,610 -0.08(-1.08%)
Aug 15, 2006 6.776 7.148 6.721 7.148 9,020,968 +0.48(+7.23%)
Aug 14, 2006 6.654 6.729 6.586 6.666 13,802,406 +0.17(+2.69%)
Aug 11, 2006 6.624 6.626 6.447 6.492 8,439,810 -0.13(-2.00%)
Aug 10, 2006 6.217 6.744 6.159 6.624 10,613,846 +0.41(+6.55%)
Aug 09, 2006 6.219 6.359 6.164 6.217 3,912,704 +0.06(+0.97%)
Aug 08, 2006 6.397 6.397 6.105 6.157 7,473,349 -0.25(-3.90%)
Aug 07, 2006 6.502 6.502 6.357 6.407 4,523,501 -0.12(-1.87%)
Aug 04, 2006 6.654 6.791 6.404 6.529 5,831,207 -0.09(-1.32%)
Aug 03, 2006 6.349 6.741 6.304 6.616 7,118,486 +0.29(+4.62%)
Aug 02, 2006 6.202 6.429 6.202 6.324 4,353,679 +0.13(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.