Skip to main content

Salesforce (NY: CRM )

300.51 -0.87 (-0.29%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.39 38.52 37.76 38.13 5,078,117 -0.66(-1.70%)
Jun 27, 2013 38.29 38.90 38.25 38.79 5,194,956 +0.84(+2.21%)
Jun 26, 2013 37.70 38.15 37.67 37.95 5,053,427 +0.56(+1.50%)
Jun 25, 2013 37.56 38.19 37.29 37.39 5,839,588 +0.49(+1.33%)
Jun 24, 2013 37.58 37.58 36.08 36.90 8,594,748 -1.35(-3.52%)
Jun 21, 2013 36.95 38.78 36.04 38.25 15,572,007 +1.55(+4.22%)
Jun 20, 2013 37.31 37.74 36.53 36.70 5,544,595 -0.90(-2.39%)
Jun 19, 2013 38.20 38.45 37.53 37.60 4,966,961 -0.60(-1.57%)
Jun 18, 2013 38.20 38.47 37.99 38.20 3,212,148 +0.03(+0.08%)
Jun 17, 2013 37.17 38.77 37.03 38.17 6,527,818 +0.66(+1.76%)
Jun 14, 2013 37.74 38.67 37.45 37.51 4,951,543 -0.24(-0.63%)
Jun 13, 2013 37.41 37.93 36.82 37.75 5,846,535 +0.22(+0.59%)
Jun 12, 2013 38.07 38.46 37.24 37.53 7,778,868 -0.01(-0.03%)
Jun 11, 2013 38.19 38.27 37.29 37.54 8,954,539 -1.09(-2.82%)
Jun 10, 2013 39.90 39.92 38.47 38.63 10,814,414 -0.93(-2.35%)
Jun 07, 2013 38.33 39.59 38.22 39.56 10,163,032 +1.55(+4.07%)
Jun 06, 2013 37.82 38.35 37.05 38.01 10,985,265 +0.11(+0.29%)
Jun 05, 2013 38.63 38.76 37.64 37.90 18,580,688 +0.15(+0.40%)
Jun 04, 2013 39.20 40.14 37.52 37.75 29,735,220 -3.24(-7.89%)
Jun 03, 2013 42.31 42.38 40.04 40.99 8,981,454 -1.29(-3.05%)
May 31, 2013 42.46 43.00 42.03 42.27 5,766,921 -0.43(-1.01%)
May 30, 2013 42.04 42.91 41.95 42.70 5,564,713 +0.83(+1.98%)
May 29, 2013 41.13 42.30 40.80 41.88 8,810,910 +0.13(+0.31%)
May 28, 2013 43.47 43.47 41.57 41.75 10,080,172 -1.45(-3.35%)
May 24, 2013 42.69 43.76 41.75 43.19 21,607,324 -2.44(-5.34%)
May 23, 2013 43.38 45.99 42.96 45.63 12,122,235 -0.09(-0.20%)
May 22, 2013 46.37 47.16 45.47 45.72 6,725,897 -0.55(-1.19%)
May 21, 2013 46.99 47.05 46.24 46.27 6,120,741 -0.68(-1.45%)
May 20, 2013 47.08 47.52 46.76 46.95 6,327,689 +0.22(+0.47%)
May 17, 2013 46.12 46.77 45.69 46.73 4,797,745 +0.64(+1.39%)
May 16, 2013 45.33 47.25 45.23 46.09 7,174,339 +1.36(+3.04%)
May 15, 2013 44.97 45.01 44.35 44.73 3,103,598 +0.83(+1.89%)
May 13, 2013 44.27 44.50 43.77 43.90 2,949,217 -0.21(-0.48%)
May 10, 2013 43.15 44.19 43.15 44.11 4,293,152 +1.02(+2.36%)
May 09, 2013 42.29 43.72 42.22 43.09 6,069,830 +0.78(+1.84%)
May 08, 2013 42.37 42.53 42.14 42.31 3,033,783 -0.05(-0.12%)
May 07, 2013 42.58 42.79 42.06 42.36 2,806,601 -0.02(-0.05%)
May 06, 2013 42.27 42.78 42.24 42.38 4,311,311 +0.20(+0.47%)
May 03, 2013 42.21 42.34 41.82 42.18 2,900,798 +0.37(+0.88%)
May 02, 2013 41.72 42.05 41.45 41.82 3,603,143 +0.31(+0.75%)
May 01, 2013 41.16 42.13 41.07 41.51 6,432,386 +0.45(+1.09%)
Apr 30, 2013 41.00 41.19 40.66 41.06 3,811,561 +0.10(+0.24%)
Apr 29, 2013 40.70 41.23 40.50 40.96 2,655,061 +0.30(+0.74%)
Apr 26, 2013 40.79 40.86 40.65 40.66 2,649,712 -0.05(-0.12%)
Apr 25, 2013 41.05 41.12 40.57 40.71 5,155,886 -0.15(-0.37%)
Apr 24, 2013 40.97 41.48 40.82 40.86 2,674,200 -0.17(-0.41%)
Apr 23, 2013 40.66 41.50 40.56 41.03 4,120,638 +0.76(+1.88%)
Apr 22, 2013 41.01 41.12 40.08 40.27 4,904,208 -0.56(-1.37%)
Apr 19, 2013 40.97 41.20 39.70 40.83 8,724,965 -0.15(-0.37%)
Apr 18, 2013 41.12 41.86 40.71 40.98 4,482,172 -0.81(-1.93%)
Apr 17, 2013 42.16 42.61 41.36 41.78 88,683,696 -0.76(-1.78%)
Apr 16, 2013 41.63 42.54 41.46 42.54 6,046,708 +1.30(+3.15%)
Apr 15, 2013 41.94 42.43 41.24 41.24 7,129,164 -1.08(-2.56%)
Apr 12, 2013 41.54 42.41 41.07 42.32 7,178,084 +0.75(+1.81%)
Apr 11, 2013 41.83 42.03 41.35 41.57 6,854,662 -0.57(-1.35%)
Apr 10, 2013 41.43 42.25 41.32 42.14 4,482,628 +0.86(+2.09%)
Apr 09, 2013 41.82 41.82 40.83 41.28 5,310,904 -0.38(-0.92%)
Apr 08, 2013 41.19 41.74 40.94 41.66 3,678,999 +0.36(+0.87%)
Apr 05, 2013 40.36 41.38 40.28 41.30 5,294,823 -0.25(-0.59%)
Apr 04, 2013 42.08 42.11 41.08 41.55 5,677,410 -0.52(-1.25%)
Apr 03, 2013 43.65 43.91 41.62 42.07 8,317,410 -1.70(-3.89%)
Apr 02, 2013 44.19 44.26 43.65 43.78 3,880,606 -0.02(-0.03%)
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.