Salesforce (NY: CRM )

292.56 USD +2.75 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 289.00 293.00 288.18 292.56 2,925,167 +2.75(+0.95%)
Oct 21, 2021 289.47 291.57 288.27 289.81 2,825,202 -0.28(-0.10%)
Oct 20, 2021 293.11 295.41 287.95 290.09 4,487,157 -2.25(-0.77%)
Oct 19, 2021 292.10 295.53 291.36 292.34 3,630,044 +0.64(+0.22%)
Oct 18, 2021 290.78 293.25 288.71 291.70 5,163,172 +0.04(+0.01%)
Oct 15, 2021 292.49 292.87 289.32 291.66 5,121,216 +1.64(+0.57%)
Oct 14, 2021 286.00 290.64 284.66 290.02 5,435,092 +5.61(+1.97%)
Oct 13, 2021 280.00 285.10 278.60 284.41 6,574,750 +5.41(+1.94%)
Oct 12, 2021 276.42 280.75 276.02 279.00 5,969,558 +5.25(+1.92%)
Oct 11, 2021 271.78 276.27 271.78 273.75 2,691,282 +1.27(+0.47%)
Oct 08, 2021 275.54 276.92 272.27 272.48 2,683,286 -2.10(-0.76%)
Oct 07, 2021 276.90 279.50 274.08 274.58 5,374,142 -0.69(-0.25%)
Oct 06, 2021 269.67 275.49 267.50 275.27 4,743,679 +3.50(+1.29%)
Oct 05, 2021 272.11 273.55 271.03 271.77 4,049,857 +0.91(+0.34%)
Oct 04, 2021 275.22 275.22 266.14 270.86 6,393,127 -4.40(-1.60%)
Oct 01, 2021 271.50 276.34 268.77 275.26 4,756,020 +4.04(+1.49%)
Sep 30, 2021 270.65 274.26 270.44 271.22 5,224,729 +0.72(+0.27%)
Sep 29, 2021 273.49 274.68 269.24 270.50 4,359,484 -1.78(-0.65%)
Sep 28, 2021 275.11 276.70 270.04 272.28 7,126,468 -7.40(-2.65%)
Sep 27, 2021 282.44 283.76 279.04 279.68 5,940,360 -5.95(-2.08%)
Sep 24, 2021 278.50 286.36 278.21 285.63 13,368,491 +7.77(+2.80%)
Sep 23, 2021 270.00 279.39 266.41 277.86 15,611,409 +18.69(+7.21%)
Sep 22, 2021 258.90 260.36 256.21 259.17 4,354,350 +1.20(+0.47%)
Sep 21, 2021 259.47 262.55 257.77 257.97 6,039,619 -0.25(-0.10%)
Sep 20, 2021 256.59 259.21 254.94 258.22 5,985,235 -2.31(-0.89%)
Sep 17, 2021 259.27 261.70 258.68 260.53 7,881,787 +0.17(+0.07%)
Sep 16, 2021 255.53 261.22 255.11 260.36 5,119,413 +4.20(+1.64%)
Sep 15, 2021 254.54 256.74 252.95 256.16 4,763,752 +1.79(+0.70%)
Sep 14, 2021 254.11 255.11 253.00 254.37 4,097,117 +0.26(+0.10%)
Sep 13, 2021 257.00 257.69 252.19 254.11 5,255,875 -3.09(-1.20%)
Sep 10, 2021 261.00 261.53 256.50 257.20 5,286,996 -3.54(-1.36%)
Sep 09, 2021 261.82 263.71 260.45 260.74 4,125,831 -1.88(-0.72%)
Sep 08, 2021 263.62 264.27 261.58 262.62 3,850,530 -2.59(-0.98%)
Sep 07, 2021 266.54 267.90 264.07 265.21 4,673,015 -1.87(-0.70%)
Sep 03, 2021 263.60 267.41 261.80 267.08 7,357,556 +2.93(+1.11%)
Sep 02, 2021 269.00 269.25 263.92 264.15 4,499,072 -4.17(-1.55%)
Sep 01, 2021 266.27 273.26 265.59 268.32 7,187,931 +3.05(+1.15%)
Aug 31, 2021 264.77 266.77 262.70 265.27 5,901,205 +0.30(+0.11%)
Aug 30, 2021 265.81 267.58 264.75 264.97 5,729,423 -1.56(-0.59%)
Aug 27, 2021 267.86 270.91 265.43 266.53 7,992,523 -1.26(-0.47%)
Aug 26, 2021 269.80 275.22 267.36 267.79 18,983,937 +6.94(+2.66%)
Aug 25, 2021 260.86 261.90 258.74 260.85 9,661,508 +1.19(+0.46%)
Aug 24, 2021 261.92 262.50 259.06 259.66 6,681,567 -0.86(-0.33%)
Aug 23, 2021 257.00 261.86 256.57 260.52 7,602,597 +4.39(+1.71%)
Aug 20, 2021 253.00 257.87 252.61 256.13 5,511,468 +3.06(+1.21%)
Aug 19, 2021 249.17 255.42 248.38 253.07 6,601,644 +1.85(+0.74%)
Aug 18, 2021 248.00 256.80 247.72 251.22 8,304,607 +4.23(+1.71%)
Aug 17, 2021 248.26 249.20 245.94 246.99 3,471,405 -2.21(-0.89%)
Aug 16, 2021 250.17 251.00 244.47 249.20 4,051,024 -2.36(-0.94%)
Aug 13, 2021 251.71 253.77 248.87 251.56 6,056,473 +3.17(+1.28%)
Aug 12, 2021 242.50 248.43 241.93 248.39 4,468,366 +6.11(+2.52%)
Aug 11, 2021 244.67 246.15 240.10 242.28 3,998,737 -1.11(-0.46%)
Aug 10, 2021 250.87 251.25 243.04 243.39 4,429,179 -5.93(-2.38%)
Aug 09, 2021 251.42 252.42 247.85 249.32 3,310,102 -1.27(-0.51%)
Aug 06, 2021 249.23 252.08 249.22 250.59 4,045,390 +0.03(+0.01%)
Aug 05, 2021 244.68 250.90 243.54 250.56 5,234,083 +6.39(+2.62%)
Aug 04, 2021 241.62 244.65 239.67 244.17 4,124,558 +3.04(+1.26%)
Aug 03, 2021 241.38 243.05 239.04 241.13 3,076,261 +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.