Indicators

Salesforce (NY: CRM )

276.64 +0.88 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	182.05	184.83	174.80	175.44	7,150,936	-9.77(-5.28%)
Apr 28, 2022	180.89	186.40	178.47	185.21	10,647,706	+11.03(+6.33%)
Apr 27, 2022	170.51	176.72	169.47	174.18	9,702,029	+4.59(+2.70%)
Apr 26, 2022	172.13	173.22	167.07	169.59	8,097,724	-4.48(-2.57%)
Apr 25, 2022	169.21	174.26	168.74	174.07	8,010,357	+3.13(+1.83%)
Apr 22, 2022	177.19	178.54	170.61	170.94	9,273,378	-5.78(-3.27%)
Apr 21, 2022	188.24	189.63	176.24	176.72	9,141,149	-8.97(-4.83%)
Apr 20, 2022	192.34	192.75	185.55	185.70	6,031,669	-5.14(-2.70%)
Apr 19, 2022	186.71	191.65	184.99	190.84	6,153,420	+4.37(+2.34%)
Apr 18, 2022	187.76	188.81	185.00	186.48	4,910,994	-2.39(-1.27%)
Apr 14, 2022	195.76	195.89	188.68	188.87	5,141,405	-6.29(-3.22%)
Apr 13, 2022	191.44	196.54	188.78	195.16	8,757,342	+0.91(+0.47%)
Apr 12, 2022	199.18	200.54	194.02	194.25	4,844,200	-0.64(-0.33%)
Apr 11, 2022	193.66	196.54	191.61	194.89	5,187,406	-1.72(-0.87%)
Apr 08, 2022	198.07	199.57	196.06	196.61	3,908,836	-2.98(-1.49%)
Apr 07, 2022	198.55	202.14	197.62	199.59	5,328,071	-0.66(-0.33%)
Apr 06, 2022	204.62	204.67	197.51	200.25	7,188,282	-9.29(-4.44%)
Apr 05, 2022	217.38	217.65	208.07	209.54	7,332,090	-8.69(-3.98%)
Apr 04, 2022	214.02	220.37	213.61	218.22	7,870,123	+6.58(+3.11%)

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.