Indicators

Salesforce (NY: CRM )

278.97 +1.79 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.60	21.85	21.31	21.60	9,431,468	-0.12(-0.54%)
May 27, 2010	21.39	21.72	21.32	21.72	10,050,812	+0.81(+3.88%)
May 26, 2010	20.66	21.42	20.59	20.91	4,045	+0.40(+1.97%)
May 25, 2010	19.98	20.54	19.67	20.51	11,400,328	-0.02(-0.07%)
May 24, 2010	20.56	21.23	20.50	20.52	9,288,025	-0.26(-1.26%)
May 21, 2010	18.46	20.99	18.45	20.78	43,672,412	+1.05(+5.33%)
May 20, 2010	19.74	20.29	19.61	19.73	128,479	-0.64(-3.15%)
May 19, 2010	20.69	20.91	19.91	20.37	10,595,839	-0.64(-3.04%)
May 18, 2010	21.72	21.89	20.82	21.01	8,811	-0.27(-1.27%)
May 17, 2010	21.35	21.67	20.60	21.28	6,718,597	+0.13(+0.61%)
May 14, 2010	21.15	21.54	20.80	21.15	7,915,250	-0.49(-2.26%)
May 13, 2010	22.07	22.43	21.58	21.64	11,340,430	-0.43(-1.95%)
May 12, 2010	21.68	22.11	21.68	22.07	9,840,486	+0.55(+2.55%)
May 11, 2010	21.72	21.95	21.52	21.52	8,334	+0.18(+0.83%)
May 10, 2010	21.11	21.36	21.01	21.34	11,535,673	+1.99(+10.28%)
May 07, 2010	20.22	20.32	19.02	19.35	13,903,446	-0.84(-4.14%)
May 06, 2010	20.20	21.51	18.98	20.19	4,413	-1.11(-5.23%)
May 05, 2010	21.50	21.58	21.17	21.30	7,301,645	-0.31(-1.46%)
May 04, 2010	22.22	22.29	21.30	21.62	9,116,513	-0.28(-1.29%)

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.