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: 6:30 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 (%)
Nov 30, 2021 295.34 298.42 282.59 284.15 13,542,510 -11.75(-3.97%)
Nov 29, 2021 288.69 297.54 283.89 295.89 8,222,174 +12.49(+4.41%)
Nov 26, 2021 283.69 286.75 282.23 283.40 4,207,314 -4.95(-1.72%)
Nov 24, 2021 285.22 288.62 282.39 288.34 5,106,067 -2.24(-0.77%)
Nov 23, 2021 292.81 295.62 287.49 290.59 6,449,534 -5.41(-1.83%)
Nov 22, 2021 300.98 304.62 295.87 295.99 4,487,605 -4.32(-1.44%)
Nov 19, 2021 304.84 305.13 300.24 300.31 4,772,547 -1.81(-0.60%)
Nov 18, 2021 305.29 306.11 302.05 302.12 4,455,868 -5.02(-1.63%)
Nov 17, 2021 306.90 309.01 306.37 307.14 3,871,706 +0.93(+0.30%)
Nov 16, 2021 303.21 306.70 301.86 306.21 2,975,168 +1.60(+0.52%)
Nov 15, 2021 306.02 306.88 302.36 304.62 3,605,652 -1.16(-0.38%)
Nov 12, 2021 303.63 306.34 300.77 305.77 3,814,636 +3.66(+1.21%)
Nov 11, 2021 300.64 304.88 300.64 302.11 2,688,364 +3.30(+1.10%)
Nov 10, 2021 305.69 298.81 4,361,705 -10.01(-3.24%)
Nov 09, 2021 309.11 310.86 306.34 308.82 3,134,177 -0.25(-0.08%)
Nov 08, 2021 306.32 310.50 305.03 309.07 3,903,786 +2.70(+0.88%)
Nov 05, 2021 307.62 310.51 302.47 306.37 4,695,419 -0.79(-0.26%)
Nov 04, 2021 302.63 307.53 301.54 307.16 3,843,223 +5.14(+1.70%)
Nov 03, 2021 303.08 303.08 297.34 302.02 3,269,043 -0.06(-0.02%)
Nov 02, 2021 300.86 302.57 298.56 302.08 4,197,944 +0.19(+0.06%)
Nov 01, 2021 300.64 303.55 298.86 301.89 3,835,240 +3.06(+1.02%)
Oct 29, 2021 297.15 299.92 295.42 298.83 4,264,034 +1.31(+0.44%)
Oct 28, 2021 294.23 297.96 292.69 297.53 3,459,602 +3.22(+1.09%)
Oct 27, 2021 295.68 298.33 294.25 294.31 3,749,895 +0.04(+0.01%)
Oct 26, 2021 294.94 294.27 3,612,870 +1.19(+0.41%)
Oct 25, 2021 292.46 294.29 290.89 293.08 3,001,726 +1.36(+0.46%)
Oct 22, 2021 288.17 292.16 287.36 291.72 2,935,434 +2.74(+0.95%)
Oct 21, 2021 288.64 290.74 287.45 288.98 2,833,296 -0.28(-0.10%)
Oct 20, 2021 292.27 294.57 287.13 289.26 4,500,012 -2.24(-0.77%)
Oct 19, 2021 291.27 294.69 290.53 291.50 3,640,443 +0.64(+0.22%)
Oct 18, 2021 289.95 292.41 287.88 290.87 5,177,964 +0.04(+0.01%)
Oct 15, 2021 291.65 292.03 288.49 290.83 5,135,888 +1.64(+0.57%)
Oct 14, 2021 285.18 289.81 283.85 289.19 5,450,663 +5.59(+1.97%)
Oct 13, 2021 279.20 284.29 277.80 283.60 6,593,586 +5.40(+1.94%)
Oct 12, 2021 275.63 279.95 275.24 278.20 5,986,660 +5.23(+1.92%)
Oct 11, 2021 271.00 275.48 271.00 272.97 2,698,992 +1.27(+0.47%)
Oct 08, 2021 274.75 276.13 271.49 271.70 2,690,973 -2.09(-0.76%)
Oct 07, 2021 276.11 278.70 273.30 273.80 5,389,538 -0.69(-0.25%)
Oct 06, 2021 268.90 274.70 266.74 274.48 4,757,269 +3.49(+1.29%)
Oct 05, 2021 271.33 272.77 270.26 270.99 4,061,459 +0.91(+0.34%)
Oct 04, 2021 274.43 274.43 265.38 270.09 6,411,443 -4.39(-1.60%)
Oct 01, 2021 270.72 275.55 268.00 274.47 4,769,645 +4.03(+1.49%)
Sep 30, 2021 269.88 273.48 269.67 270.44 5,239,697 +0.72(+0.27%)
Sep 29, 2021 272.71 273.90 268.47 269.73 4,371,973 -1.78(-0.65%)
Sep 28, 2021 274.32 275.91 269.27 271.50 7,146,884 -7.38(-2.65%)
Sep 27, 2021 281.63 282.95 278.24 278.88 5,957,378 -5.93(-2.08%)
Sep 24, 2021 277.70 285.54 277.42 284.81 13,406,791 +7.75(+2.80%)
Sep 23, 2021 269.23 278.59 265.65 277.07 15,656,134 +18.64(+7.21%)
Sep 22, 2021 258.16 259.62 255.48 258.43 4,366,825 +1.20(+0.47%)
Sep 21, 2021 258.73 261.80 257.03 257.23 6,056,922 -0.25(-0.10%)
Sep 20, 2021 255.86 258.47 254.21 257.48 6,002,382 -2.30(-0.89%)
Sep 17, 2021 258.53 260.95 257.94 259.79 7,904,367 +0.17(+0.07%)
Sep 16, 2021 254.80 260.47 254.38 259.62 5,134,079 +4.19(+1.64%)
Sep 15, 2021 253.81 256.01 252.23 255.43 4,777,399 +1.78(+0.70%)
Sep 14, 2021 253.38 254.38 252.28 253.64 4,108,855 +0.26(+0.10%)
Sep 13, 2021 256.27 256.95 251.47 253.38 5,270,932 -3.08(-1.20%)
Sep 10, 2021 260.25 260.78 255.77 256.46 5,302,143 -3.53(-1.36%)
Sep 09, 2021 261.07 262.96 259.71 260.00 4,137,651 -1.88(-0.72%)
Sep 08, 2021 262.87 263.51 260.83 261.87 3,861,561 -2.58(-0.98%)
Sep 07, 2021 265.78 267.13 263.32 264.45 4,686,403 -1.87(-0.70%)
Sep 03, 2021 262.85 266.65 261.05 266.32 7,378,635 +2.92(+1.11%)
Sep 02, 2021 268.23 268.48 263.17 263.39 4,511,961 -4.16(-1.55%)
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.