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

Salesforce (NY: CRM )

271.92 -4.40 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2021 297.61 300.39 295.88 299.30 4,257,407 +1.31(+0.44%)
Oct 28, 2021 294.69 298.42 293.15 297.99 3,454,225 +3.23(+1.09%)
Oct 27, 2021 296.14 298.80 294.70 294.76 3,744,067 +0.04(+0.01%)
Oct 26, 2021 295.39 294.73 3,607,255 +1.19(+0.40%)
Oct 25, 2021 292.92 294.75 291.34 293.54 2,997,060 +1.36(+0.47%)
Oct 22, 2021 288.62 292.62 287.80 292.18 2,930,872 +2.75(+0.95%)
Oct 21, 2021 289.09 291.19 287.89 289.43 2,828,892 -0.28(-0.10%)
Oct 20, 2021 292.73 295.02 287.57 289.71 4,493,018 -2.25(-0.77%)
Oct 19, 2021 291.72 295.14 290.98 291.96 3,634,785 +0.64(+0.22%)
Oct 18, 2021 290.40 292.87 288.33 291.32 5,169,916 +0.04(+0.01%)
Oct 15, 2021 292.11 292.49 288.94 291.28 5,127,905 +1.64(+0.57%)
Oct 14, 2021 285.63 290.26 284.29 289.64 5,442,191 +5.60(+1.97%)
Oct 13, 2021 279.63 284.73 278.24 284.04 6,583,338 +5.40(+1.94%)
Oct 12, 2021 276.06 280.38 275.66 278.64 5,977,356 +5.24(+1.92%)
Oct 11, 2021 271.43 275.91 271.43 273.39 2,694,797 +1.27(+0.47%)
Oct 08, 2021 275.18 276.56 271.92 272.12 2,686,791 -2.10(-0.76%)
Oct 07, 2021 276.54 279.13 273.73 274.22 5,381,162 -0.69(-0.25%)
Oct 06, 2021 269.32 275.13 267.15 274.91 4,749,875 +3.50(+1.29%)
Oct 05, 2021 271.75 273.19 270.68 271.42 4,055,147 +0.91(+0.34%)
Oct 04, 2021 274.86 274.86 265.79 270.51 6,401,478 -4.39(-1.60%)
Oct 01, 2021 271.15 275.98 268.42 274.90 4,762,232 +4.04(+1.49%)
Sep 30, 2021 270.30 273.90 270.09 270.87 5,231,554 +0.72(+0.27%)
Sep 29, 2021 273.13 274.32 268.89 270.15 4,365,178 -1.78(-0.65%)
Sep 28, 2021 274.75 276.34 269.69 271.93 7,135,777 -7.39(-2.65%)
Sep 27, 2021 282.07 283.39 278.68 279.31 5,948,119 -5.94(-2.08%)
Sep 24, 2021 278.14 285.99 277.85 285.26 13,385,954 +7.76(+2.80%)
Sep 23, 2021 269.65 279.03 266.06 277.50 15,631,802 +18.67(+7.21%)
Sep 22, 2021 258.56 260.02 255.88 258.83 4,360,038 +1.20(+0.47%)
Sep 21, 2021 259.13 262.21 257.43 257.63 6,047,508 -0.25(-0.10%)
Sep 20, 2021 256.25 258.88 254.61 257.88 5,993,053 -2.31(-0.89%)
Sep 17, 2021 258.93 261.36 258.34 260.19 7,892,082 +0.17(+0.07%)
Sep 16, 2021 255.20 260.88 254.78 260.02 5,126,100 +4.19(+1.64%)
Sep 15, 2021 254.21 256.41 252.62 255.83 4,769,975 +1.79(+0.70%)
Sep 14, 2021 253.78 254.78 252.67 254.04 4,102,469 +0.26(+0.10%)
Sep 13, 2021 256.67 257.35 251.86 253.78 5,262,740 -3.08(-1.20%)
Sep 10, 2021 260.66 261.19 256.17 256.86 5,293,902 -3.54(-1.36%)
Sep 09, 2021 261.48 263.37 260.11 260.40 4,131,220 -1.88(-0.72%)
Sep 08, 2021 263.28 263.93 261.24 262.28 3,855,559 -2.59(-0.98%)
Sep 07, 2021 266.19 267.55 263.73 264.86 4,679,119 -1.87(-0.70%)
Sep 03, 2021 263.26 267.06 261.46 266.73 7,367,167 +2.93(+1.11%)
Sep 02, 2021 268.65 268.90 263.58 263.81 4,504,949 -4.17(-1.55%)
Sep 01, 2021 265.92 272.90 265.24 267.97 7,197,320 +3.05(+1.15%)
Aug 31, 2021 264.43 266.42 262.36 264.92 5,908,913 +0.30(+0.11%)
Aug 30, 2021 265.46 267.23 264.40 264.62 5,736,907 -1.56(-0.59%)
Aug 27, 2021 267.51 270.56 265.08 266.18 8,002,963 -1.26(-0.47%)
Aug 26, 2021 269.45 274.86 267.01 267.44 19,008,734 +6.93(+2.66%)
Aug 25, 2021 260.52 261.56 258.41 260.51 9,674,129 +1.19(+0.46%)
Aug 24, 2021 261.58 262.16 258.72 259.32 6,690,295 -0.86(-0.33%)
Aug 23, 2021 256.67 261.51 256.24 260.18 7,612,528 +4.38(+1.71%)
Aug 20, 2021 252.67 257.53 252.28 255.80 5,518,667 +3.06(+1.21%)
Aug 19, 2021 248.84 255.09 248.06 252.74 6,610,267 +1.85(+0.74%)
Aug 18, 2021 247.68 256.46 247.40 250.89 8,315,455 +4.22(+1.71%)
Aug 17, 2021 247.94 248.88 245.62 246.67 3,475,939 -2.21(-0.89%)
Aug 16, 2021 249.84 250.67 244.15 248.88 4,056,315 -2.36(-0.94%)
Aug 13, 2021 251.38 253.44 248.54 251.23 6,064,384 +3.17(+1.28%)
Aug 12, 2021 242.18 248.11 241.61 248.07 4,474,203 +6.10(+2.52%)
Aug 11, 2021 244.35 245.83 239.79 241.96 4,003,960 -1.11(-0.46%)
Aug 10, 2021 250.54 250.92 242.72 243.07 4,434,964 -5.92(-2.38%)
Aug 09, 2021 251.09 252.09 247.53 249.00 3,314,426 -1.27(-0.51%)
Aug 06, 2021 248.91 251.75 248.90 250.26 4,050,674 +0.03(+0.01%)
Aug 05, 2021 244.36 250.57 243.22 250.23 5,240,920 +6.38(+2.62%)
Aug 04, 2021 241.31 244.33 239.36 243.85 4,129,945 +3.04(+1.26%)
Aug 03, 2021 241.06 242.73 238.73 240.81 3,080,279 +0.27(+0.11%)
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.