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

Salesforce (NY: CRM )

271.46 -4.73 (-1.71%)
Streaming Delayed Price Updated: 12:38 PM 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 30, 2020 235.51 237.44 228.36 231.97 5,750,602 -4.86(-2.05%)
Oct 29, 2020 242.20 242.20 236.82 236.83 4,593,062 -1.29(-0.54%)
Oct 28, 2020 244.28 245.13 237.70 238.12 4,430,296 -11.85(-4.74%)
Oct 27, 2020 247.68 251.42 245.44 249.97 4,290,235 +8.31(+3.44%)
Oct 26, 2020 244.98 247.79 237.07 241.66 5,867,508 -8.53(-3.41%)
Oct 23, 2020 249.77 250.24 246.49 250.19 3,163,727 +0.85(+0.34%)
Oct 22, 2020 253.56 254.89 245.81 249.34 3,692,622 -4.55(-1.79%)
Oct 21, 2020 256.12 257.97 251.52 253.90 2,796,107 -1.74(-0.68%)
Oct 20, 2020 255.79 258.84 253.72 255.64 2,993,371 +0.96(+0.38%)
Oct 19, 2020 259.42 261.14 254.17 254.68 3,245,965 -3.54(-1.37%)
Oct 16, 2020 258.90 262.18 258.15 258.21 3,102,046 +0.83(+0.32%)
Oct 15, 2020 257.77 260.18 253.69 257.38 5,267,096 -4.10(-1.57%)
Oct 14, 2020 269.65 269.81 258.41 261.49 5,138,921 -4.99(-1.87%)
Oct 13, 2020 266.07 268.44 263.88 266.48 3,716,915 -0.24(-0.09%)
Oct 12, 2020 269.65 269.65 264.94 266.72 4,322,119 +1.09(+0.41%)
Oct 09, 2020 262.56 265.70 261.16 265.63 4,230,519 +5.75(+2.21%)
Oct 08, 2020 263.86 264.27 256.75 259.88 4,154,904 +0.24(+0.09%)
Oct 07, 2020 251.87 260.40 251.87 259.64 4,968,356 +9.83(+3.93%)
Oct 06, 2020 252.40 256.95 248.68 249.81 4,451,340 -1.39(-0.55%)
Oct 05, 2020 249.67 252.95 248.68 251.20 3,407,601 +3.68(+1.48%)
Oct 02, 2020 249.42 254.62 246.89 247.53 4,500,271 -5.59(-2.21%)
Oct 01, 2020 252.85 254.34 250.48 253.12 4,322,457 +2.13(+0.85%)
Sep 30, 2020 246.33 255.08 245.90 250.99 8,195,280 +3.86(+1.56%)
Sep 29, 2020 244.94 247.58 244.18 247.13 3,989,973 +0.78(+0.32%)
Sep 28, 2020 247.24 248.26 241.89 246.35 4,092,095 +3.93(+1.62%)
Sep 25, 2020 237.08 243.63 234.74 242.42 5,124,485 +5.18(+2.18%)
Sep 24, 2020 235.53 239.65 233.32 237.24 4,171,478 +1.56(+0.66%)
Sep 23, 2020 248.17 248.44 235.04 235.68 7,510,790 -11.78(-4.76%)
Sep 22, 2020 246.42 248.25 240.94 247.46 3,601,995 +2.73(+1.11%)
Sep 21, 2020 238.66 244.81 236.49 244.73 5,568,043 +2.27(+0.93%)
Sep 18, 2020 244.81 247.79 238.40 242.46 6,604,115 -1.75(-0.72%)
Sep 17, 2020 245.80 248.50 241.00 244.21 5,284,515 -6.06(-2.42%)
Sep 16, 2020 254.34 255.10 249.90 250.27 5,449,224 -1.08(-0.43%)
Sep 15, 2020 251.04 251.61 248.19 251.35 4,135,608 +5.03(+2.04%)
Sep 14, 2020 245.99 248.54 243.72 246.32 4,259,805 +3.54(+1.46%)
Sep 11, 2020 250.39 250.97 239.14 242.78 5,462,326 -4.69(-1.90%)
Sep 10, 2020 254.48 256.18 246.65 247.48 5,950,592 -2.63(-1.05%)
Sep 09, 2020 246.08 253.12 242.64 250.10 9,999,176 +9.15(+3.80%)
Sep 08, 2020 240.26 253.35 239.83 240.96 15,246,664 -13.41(-5.27%)
Sep 04, 2020 262.64 265.32 242.88 254.37 14,392,977 -10.30(-3.89%)
Sep 03, 2020 269.22 271.39 257.07 264.66 14,014,135 -11.67(-4.22%)
Sep 02, 2020 283.10 284.13 268.22 276.33 12,975,436 -4.55(-1.62%)
Sep 01, 2020 270.65 281.56 270.23 280.88 13,314,550 +8.59(+3.15%)
Aug 31, 2020 269.65 274.35 265.56 272.29 16,026,022 +1.55(+0.57%)
Aug 28, 2020 270.93 275.39 267.05 270.75 28,104,564 -5.21(-1.89%)
Aug 27, 2020 266.65 277.92 260.50 275.96 22,831,316 +4.00(+1.47%)
Aug 26, 2020 251.63 277.61 249.15 271.96 63,308,400 +56.20(+26.05%)
Aug 25, 2020 212.94 218.06 210.53 215.77 26,939,452 +7.58(+3.64%)
Aug 24, 2020 208.61 209.02 204.88 208.19 5,636,623 +0.93(+0.45%)
Aug 21, 2020 209.67 209.73 205.98 207.26 5,735,282 -1.98(-0.95%)
Aug 20, 2020 203.58 209.84 203.25 209.24 5,181,342 +4.39(+2.15%)
Aug 19, 2020 203.73 206.83 199.77 204.84 7,089,239 +1.10(+0.54%)
Aug 18, 2020 199.07 204.53 198.74 203.74 7,293,360 +7.26(+3.70%)
Aug 17, 2020 195.09 196.81 194.16 196.48 3,578,630 +3.28(+1.70%)
Aug 14, 2020 194.97 195.22 192.27 193.21 2,836,901 -1.68(-0.86%)
Aug 13, 2020 193.07 197.81 192.98 194.88 4,717,242 +2.52(+1.31%)
Aug 12, 2020 192.75 195.16 191.87 192.37 3,986,090 +0.63(+0.33%)
Aug 11, 2020 193.37 195.59 191.47 191.74 5,019,960 -5.16(-2.62%)
Aug 10, 2020 200.14 201.22 195.47 196.90 5,535,321 -3.89(-1.93%)
Aug 07, 2020 206.35 206.67 198.32 200.79 5,430,484 -6.73(-3.24%)
Aug 06, 2020 202.71 209.68 202.14 207.52 5,118,469 +5.14(+2.54%)
Aug 05, 2020 202.53 203.63 201.32 202.38 3,620,412 +1.23(+0.61%)
Aug 04, 2020 202.74 203.12 198.64 201.15 4,444,182 -1.78(-0.88%)
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.