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 (%)
Sep 27, 2013	52.96	53.02	52.25	52.36	3,953,281	-0.89(-1.67%)
Sep 26, 2013	52.79	53.87	52.78	53.25	4,146,754	+0.85(+1.62%)
Sep 25, 2013	51.98	53.09	51.97	52.40	4,048,256	+0.33(+0.63%)
Sep 24, 2013	52.10	52.66	51.64	52.07	2,947,021	-0.21(-0.40%)
Sep 23, 2013	52.76	53.58	51.82	52.28	4,336,389	-0.41(-0.78%)
Sep 20, 2013	53.43	53.95	52.68	52.69	6,116,940	-0.62(-1.16%)
Sep 19, 2013	52.59	54.18	52.59	53.31	6,906,459	+0.89(+1.70%)
Sep 18, 2013	49.86	52.50	49.80	52.42	10,475,517	+2.59(+5.19%)
Sep 17, 2013	49.78	50.40	49.64	49.83	3,171,061	+0.25(+0.50%)
Sep 16, 2013	50.22	50.39	49.43	49.59	3,352,746	+0.01(+0.02%)
Sep 13, 2013	49.85	50.02	49.12	49.58	3,356,248	-0.32(-0.64%)
Sep 12, 2013	49.77	50.53	49.34	49.89	3,844,352	+0.08(+0.16%)
Sep 11, 2013	49.73	50.35	49.43	49.81	4,314,992	-0.14(-0.28%)
Sep 10, 2013	49.39	50.01	49.29	49.95	5,144,843	+0.82(+1.67%)
Sep 09, 2013	48.54	49.14	48.48	49.14	5,151,641	+0.73(+1.51%)
Sep 06, 2013	48.63	49.19	47.96	48.41	5,192,353	-0.13(-0.27%)
Sep 05, 2013	48.40	49.06	48.31	48.54	5,998,813	-0.17(-0.35%)
Sep 04, 2013	48.75	49.19	48.24	48.71	8,036,635	-0.81(-1.63%)

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.