Indicators

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	238.91	243.18	237.59	237.79	17,837,790	+12.25(+5.43%)
May 27, 2021	229.22	229.22	225.10	225.53	15,285,823	-3.84(-1.68%)
May 26, 2021	228.18	229.94	227.99	229.38	5,808,598	+1.97(+0.86%)
May 25, 2021	227.70	229.42	225.99	227.41	6,265,950	+0.72(+0.32%)
May 24, 2021	224.71	227.30	223.92	226.69	5,293,149	+4.40(+1.98%)
May 21, 2021	224.92	225.49	222.15	222.29	4,920,044	-1.20(-0.54%)
May 20, 2021	222.69	226.53	222.07	223.49	6,709,958	+2.44(+1.10%)
May 19, 2021	215.57	221.31	214.23	221.05	8,102,673	+7.00(+3.27%)
May 18, 2021	215.16	217.07	213.51	214.05	3,543,969	-0.73(-0.34%)
May 17, 2021	216.31	217.44	212.54	214.78	3,820,442	-2.60(-1.19%)
May 14, 2021	213.91	217.99	213.87	217.38	4,434,803	+5.79(+2.74%)
May 13, 2021	212.69	215.36	210.20	211.58	5,344,491	+1.32(+0.63%)
May 12, 2021	213.06	213.09	208.73	210.26	5,487,600	-5.01(-2.33%)
May 11, 2021	208.73	216.28	208.64	215.28	6,105,213	+1.67(+0.78%)
May 10, 2021	215.22	215.68	212.97	213.61	5,270,168	-2.61(-1.21%)
May 07, 2021	220.22	220.96	214.81	216.22	5,782,320	-1.55(-0.71%)
May 06, 2021	215.52	218.00	213.31	217.77	5,206,404	+2.65(+1.23%)
May 05, 2021	218.53	219.28	214.56	215.12	4,212,954	-1.78(-0.82%)
May 04, 2021	221.38	221.71	214.08	216.90	6,735,888	-6.57(-2.94%)

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.