Indicators

Salesforce (NY: CRM )

276.67 +1.50 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.97	39.23	38.65	38.88	3,970,163	-0.23(-0.59%)
Apr 27, 2012	39.07	39.67	38.61	39.11	6,995,069	+0.11(+0.29%)
Apr 26, 2012	37.70	39.04	37.70	39.00	7,087,089	+1.37(+3.65%)
Apr 25, 2012	37.58	37.95	36.89	37.63	11,923,619	+0.18(+0.48%)
Apr 24, 2012	38.59	38.64	36.83	37.45	9,395,497	-1.25(-3.24%)
Apr 23, 2012	38.50	38.91	37.62	38.70	9,551,825	-0.47(-1.21%)
Apr 20, 2012	39.97	40.22	39.16	39.17	7,020,879	-0.67(-1.67%)
Apr 19, 2012	39.73	41.13	39.40	39.84	12,421,252	+0.23(+0.59%)
Apr 18, 2012	38.75	39.84	38.64	39.61	5,563,197	+0.62(+1.58%)
Apr 17, 2012	38.81	39.15	38.43	38.99	6,036,651	+0.31(+0.80%)
Apr 16, 2012	40.14	40.32	38.51	38.68	9,892,942	-1.11(-2.79%)
Apr 13, 2012	39.45	40.42	39.24	39.79	9,987,906	+0.27(+0.68%)
Apr 12, 2012	39.40	39.62	39.05	39.52	6,055,367	+0.05(+0.14%)
Apr 11, 2012	38.04	39.59	38.04	39.47	11,359,595	+1.09(+2.83%)
Apr 10, 2012	39.38	39.70	38.19	38.38	10,802,617	-0.95(-2.41%)
Apr 09, 2012	38.33	39.42	38.20	39.33	7,317,342	+0.12(+0.31%)
Apr 05, 2012	38.95	39.35	38.56	39.21	4,954,804	+0.34(+0.87%)
Apr 04, 2012	39.20	39.20	38.19	38.87	6,251,391	-0.66(-1.67%)
Apr 03, 2012	39.10	39.70	39.06	39.53	5,542,002	+0.28(+0.73%)

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.