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

Salesforce (NY: CRM )

266.80 +0.81 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 253.11 259.78 252.79 256.70 12,638,981 +4.24(+1.68%)
Jun 27, 2024 244.62 258.20 244.07 252.46 12,885,304 +9.69(+3.99%)
Jun 26, 2024 241.09 243.23 239.53 242.77 4,530,801 +1.39(+0.58%)
Jun 25, 2024 241.40 242.72 239.50 241.38 6,226,121 +1.82(+0.76%)
Jun 24, 2024 242.81 244.03 239.44 239.57 7,554,671 -5.11(-2.09%)
Jun 21, 2024 240.20 244.99 239.82 244.68 15,976,825 +3.25(+1.35%)
Jun 20, 2024 232.49 243.39 232.49 241.42 14,862,831 +9.97(+4.31%)
Jun 18, 2024 230.12 231.93 228.87 231.45 7,130,900 +1.33(+0.58%)
Jun 17, 2024 229.92 231.48 227.42 230.12 10,578,111 -1.46(-0.63%)
Jun 14, 2024 228.99 234.88 228.84 231.58 8,847,537 +2.91(+1.27%)
Jun 13, 2024 235.15 235.28 228.31 228.67 13,605,687 -6.76(-2.87%)
Jun 12, 2024 240.19 241.82 234.53 235.43 10,273,262 -5.18(-2.15%)
Jun 11, 2024 240.78 243.37 235.89 240.62 7,273,182 -0.85(-0.35%)
Jun 10, 2024 241.41 243.26 240.06 241.46 7,670,060 -0.01(-0.00%)
Jun 07, 2024 241.95 243.55 239.91 241.47 6,894,592 -0.91(-0.38%)
Jun 06, 2024 239.51 246.37 239.08 242.38 11,722,241 +6.22(+2.63%)
Jun 05, 2024 235.27 236.55 231.19 236.16 10,786,604 +1.67(+0.71%)
Jun 04, 2024 235.35 240.22 231.84 234.50 11,584,919 -1.76(-0.74%)
Jun 03, 2024 234.25 240.62 229.85 236.25 19,990,332 +2.18(+0.93%)
May 31, 2024 218.77 234.25 215.72 234.08 36,868,324 +16.41(+7.54%)
May 30, 2024 223.05 224.74 211.67 217.67 66,926,576 -53.53(-19.74%)
May 29, 2024 267.58 272.44 267.35 271.20 13,299,266 +1.79(+0.66%)
May 28, 2024 272.68 272.80 266.75 269.41 9,301,481 -2.46(-0.90%)
May 24, 2024 270.51 274.53 268.11 271.87 8,338,093 -6.27(-2.25%)
May 23, 2024 286.23 286.55 277.03 278.14 5,463,763 -5.24(-1.85%)
May 22, 2024 282.97 286.64 282.39 283.38 3,313,614 +0.06(+0.02%)
May 21, 2024 286.34 286.77 282.85 283.32 3,497,197 -3.31(-1.15%)
May 20, 2024 285.56 287.27 284.67 286.62 2,803,479 +1.46(+0.51%)
May 17, 2024 286.59 286.89 283.82 285.17 3,486,782 +0.93(+0.33%)
May 16, 2024 288.97 289.57 284.14 284.24 3,573,077 -2.86(-0.99%)
May 15, 2024 279.31 287.35 279.30 287.09 5,837,430 +10.72(+3.88%)
May 14, 2024 276.53 278.43 274.61 276.37 3,061,175 -0.72(-0.26%)
May 13, 2024 276.71 277.37 274.76 277.09 3,003,229 +0.85(+0.31%)
May 10, 2024 275.67 279.20 274.54 276.24 2,916,843 +1.50(+0.55%)
May 09, 2024 271.75 274.92 270.65 274.74 4,716,833 -3.79(-1.36%)
May 08, 2024 275.30 279.50 275.30 278.54 3,287,796 +1.79(+0.65%)
May 07, 2024 275.16 278.45 273.64 276.75 3,525,386 +1.55(+0.56%)
May 06, 2024 275.74 276.70 273.63 275.20 3,749,857 +1.97(+0.72%)
May 03, 2024 276.39 277.24 272.93 273.24 4,047,931 +1.53(+0.56%)
May 02, 2024 270.01 272.66 267.52 271.71 3,899,033 +3.44(+1.28%)
May 01, 2024 268.60 273.57 266.14 268.27 3,766,866 -0.25(-0.09%)
Apr 30, 2024 274.08 274.18 267.94 268.52 5,225,598 -6.79(-2.47%)
Apr 29, 2024 274.46 276.86 272.80 275.31 3,614,314 +1.45(+0.53%)
Apr 26, 2024 274.57 276.47 273.04 273.86 3,760,441 +1.15(+0.42%)
Apr 25, 2024 271.18 273.15 268.86 272.72 4,818,972 -3.05(-1.10%)
Apr 24, 2024 277.57 278.51 273.68 275.76 3,942,615 -0.49(-0.18%)
Apr 23, 2024 274.52 276.27 269.99 276.25 6,293,538 +2.87(+1.05%)
Apr 22, 2024 278.96 279.26 269.14 273.38 6,762,370 +3.43(+1.27%)
Apr 19, 2024 272.07 272.73 268.31 269.95 4,921,207 -1.55(-0.57%)
Apr 18, 2024 275.89 275.90 269.33 271.50 5,925,789 -4.39(-1.59%)
Apr 17, 2024 277.31 278.53 274.41 275.89 4,205,426 -1.09(-0.39%)
Apr 16, 2024 274.35 280.12 272.02 276.98 7,635,650 +4.50(+1.65%)
Apr 15, 2024 282.50 286.03 271.24 272.48 18,391,260 -21.39(-7.28%)
Apr 12, 2024 296.41 297.39 293.04 293.86 3,825,918 -4.82(-1.61%)
Apr 11, 2024 299.00 300.62 295.95 298.69 3,472,965 -0.47(-0.16%)
Apr 10, 2024 297.99 300.45 297.69 299.15 3,040,771 -2.75(-0.91%)
Apr 09, 2024 302.85 305.12 298.79 301.90 3,002,435 +0.64(+0.21%)
Apr 08, 2024 300.63 303.03 299.05 301.26 3,147,720 -0.18(-0.06%)
Apr 05, 2024 293.08 302.94 292.84 301.44 4,925,837 +7.76(+2.64%)
Apr 04, 2024 307.78 310.82 291.65 293.68 8,362,767 -10.58(-3.48%)
Apr 03, 2024 303.52 306.68 302.63 304.27 3,051,905 +0.74(+0.24%)
Apr 02, 2024 297.04 303.98 294.43 303.53 4,753,382 +1.74(+0.58%)
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.