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

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 10.48 10.76 10.41 10.69 10,812,389 +0.33(+3.23%)
Apr 29, 2009 10.16 10.47 10.11 10.35 5,516,188 +0.22(+2.19%)
Apr 28, 2009 10.02 10.21 9.947 10.13 4,867,718 -0.02(-0.17%)
Apr 27, 2009 9.860 10.27 9.752 10.15 7,843,524 +0.12(+1.19%)
Apr 24, 2009 9.892 10.11 9.777 10.03 8,289,698 +0.22(+2.27%)
Apr 23, 2009 9.890 9.905 9.500 9.807 10,178,999 -0.18(-1.80%)
Apr 22, 2009 9.655 10.17 9.533 9.987 9,885,697 +0.29(+3.04%)
Apr 21, 2009 9.181 9.697 9.176 9.692 8,017,167 +0.46(+5.03%)
Apr 20, 2009 9.363 9.363 9.016 9.228 8,132,517 -0.34(-3.57%)
Apr 17, 2009 9.428 9.685 9.423 9.570 5,588,751 +0.13(+1.35%)
Apr 16, 2009 9.445 9.508 9.121 9.443 5,603,870 +0.11(+1.23%)
Apr 15, 2009 9.395 9.403 9.171 9.328 3,711,490 -0.14(-1.48%)
Apr 14, 2009 9.453 9.732 9.405 9.468 8,181,365 -0.08(-0.86%)
Apr 13, 2009 9.637 9.722 9.450 9.550 10,818,069 +0.21(+2.27%)
Apr 09, 2009 9.078 9.360 8.926 9.338 9,414,290 +0.00(+0.05%)
Apr 08, 2009 9.268 9.450 9.203 9.333 6,930,233 +0.19(+2.08%)
Apr 07, 2009 9.168 9.368 9.046 9.143 8,117,754 +0.03(+0.38%)
Apr 06, 2009 9.148 9.255 8.908 9.108 6,139,461 -0.20(-2.12%)
Apr 03, 2009 8.521 9.308 8.521 9.305 14,254,604 +0.78(+9.14%)
Apr 02, 2009 8.284 8.729 8.284 8.526 9,083,842 +0.36(+4.47%)
Apr 01, 2009 7.805 8.214 7.490 8.162 13,777,602 -0.01(-0.12%)
Mar 31, 2009 8.152 8.369 8.057 8.172 8,246,406 +0.04(+0.49%)
Mar 30, 2009 8.392 8.421 8.059 8.132 6,944,920 -0.78(-8.79%)
Mar 26, 2009 8.601 8.958 8.551 8.916 9,396,290 +0.40(+4.66%)
Mar 25, 2009 8.349 8.519 7.992 8.519 14,358,251 -0.20(-2.29%)
Mar 24, 2009 9.033 9.131 8.616 8.719 12,150,763 -0.53(-5.70%)
Mar 23, 2009 9.061 9.245 9.006 9.245 9,961,616 +0.57(+6.53%)
Mar 20, 2009 8.938 8.988 8.586 8.679 16,133,844 -0.19(-2.19%)
Mar 19, 2009 8.861 8.996 8.761 8.873 9,409,079 +0.14(+1.61%)
Mar 18, 2009 8.379 8.843 8.352 8.733 12,265,465 +0.25(+2.99%)
Mar 17, 2009 8.159 8.479 8.032 8.479 7,610,909 +0.42(+5.24%)
Mar 16, 2009 8.209 8.277 7.932 8.057 10,569,304 -0.13(-1.59%)
Mar 13, 2009 8.454 8.459 8.010 8.187 0 -0.27(-3.16%)
Mar 12, 2009 8.421 8.481 8.017 8.454 11,811,693 +0.13(+1.59%)
Mar 11, 2009 8.189 8.454 8.149 8.322 15,970,711 +0.21(+2.59%)
Mar 10, 2009 7.840 8.134 7.757 8.112 17,029,932 +0.40(+5.18%)
Mar 09, 2009 7.428 7.870 7.415 7.712 12,877,888 +0.20(+2.73%)
Mar 06, 2009 7.543 7.665 7.211 7.508 0 -0.01(-0.20%)
Mar 05, 2009 7.360 7.732 7.333 7.523 11,591,738 +0.03(+0.37%)
Mar 04, 2009 7.173 7.643 7.148 7.495 12,793,150 +0.67(+9.88%)
Mar 02, 2009 6.871 6.981 6.749 6.821 9,225,471 -0.17(-2.43%)
Feb 27, 2009 6.978 7.320 6.888 6.991 0 -0.14(-1.93%)
Feb 26, 2009 7.041 7.161 6.516 7.128 32,995,946 +0.11(+1.57%)
Feb 25, 2009 6.859 7.046 6.771 7.018 28,088,300 +0.16(+2.33%)
Feb 24, 2009 6.424 6.936 6.352 6.859 14,195,819 +0.37(+5.65%)
Feb 23, 2009 6.629 6.644 6.369 6.492 16,074,422 -0.01(-0.19%)
Feb 20, 2009 6.379 6.536 6.289 6.504 16,851,112 +0.03(+0.46%)
Feb 19, 2009 6.564 6.611 6.412 6.474 14,287,507 +0.04(+0.62%)
Feb 18, 2009 6.586 6.586 6.419 6.434 12,326,561 -0.04(-0.66%)
Feb 17, 2009 6.639 6.639 6.402 6.477 10,886,034 -0.23(-3.43%)
Feb 13, 2009 6.744 6.821 6.619 6.706 11,296,829 -0.05(-0.81%)
Feb 12, 2009 6.721 6.776 6.549 6.761 9,442,198 -0.04(-0.55%)
Feb 11, 2009 6.784 6.991 6.619 6.799 13,389,271 +0.09(+1.42%)
Feb 10, 2009 7.218 7.263 6.614 6.704 21,529,710 -0.52(-7.16%)
Feb 09, 2009 7.191 7.480 7.178 7.221 9,284,468 -0.03(-0.41%)
Feb 06, 2009 7.473 7.490 6.906 7.251 29,745,356 -0.42(-5.47%)
Feb 05, 2009 7.188 7.775 7.121 7.670 10,551,493 +0.35(+4.74%)
Feb 04, 2009 7.495 7.573 7.223 7.323 9,067,641 -0.17(-2.23%)
Feb 03, 2009 6.789 7.540 6.789 7.490 18,904,002 +0.84(+12.61%)
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.