Salesforce (NY: CRM )

284.21 USD -4.96 (-1.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 284.50 287.57 283.04 284.21 4,195,295 -4.96(-1.72%)
Nov 24, 2021 286.04 289.45 283.20 289.17 5,091,481 -2.25(-0.77%)
Nov 23, 2021 293.65 296.47 288.31 291.42 6,431,110 -5.42(-1.83%)
Nov 22, 2021 301.84 305.49 296.72 296.84 4,474,785 -4.33(-1.44%)
Nov 19, 2021 305.71 306.00 301.10 301.17 4,758,913 -1.82(-0.60%)
Nov 18, 2021 306.16 306.99 302.91 302.99 4,443,139 -5.03(-1.63%)
Nov 17, 2021 307.78 309.90 307.25 308.02 3,860,646 +0.93(+0.30%)
Nov 16, 2021 304.08 307.58 302.72 307.09 2,966,669 +1.60(+0.52%)
Nov 15, 2021 306.90 307.76 303.23 305.49 3,595,352 -1.16(-0.38%)
Nov 12, 2021 304.50 307.22 301.63 306.65 3,803,739 +3.67(+1.21%)
Nov 11, 2021 301.50 305.75 301.50 302.98 2,680,684 +3.31(+1.10%)
Nov 10, 2021 306.57 299.67 4,349,245 -10.04(-3.24%)
Nov 09, 2021 310.00 311.75 307.22 309.71 3,125,224 -0.25(-0.08%)
Nov 08, 2021 307.20 311.39 305.90 309.96 3,892,634 +2.71(+0.88%)
Nov 05, 2021 308.50 311.40 303.34 307.25 4,682,006 -0.79(-0.26%)
Nov 04, 2021 303.50 308.41 302.40 308.04 3,832,244 +5.15(+1.70%)
Nov 03, 2021 303.95 303.95 298.19 302.89 3,259,705 -0.06(-0.02%)
Nov 02, 2021 301.72 303.44 299.41 302.95 4,185,952 +0.19(+0.06%)
Nov 01, 2021 301.50 304.42 299.72 302.76 3,824,284 +3.07(+1.02%)
Oct 29, 2021 298.00 300.78 296.27 299.69 4,251,853 +1.31(+0.44%)
Oct 28, 2021 295.07 298.81 293.53 298.38 3,449,719 +3.23(+1.09%)
Oct 27, 2021 296.53 299.19 295.09 295.15 3,739,183 +0.04(+0.01%)
Oct 26, 2021 295.78 295.11 3,602,549 +1.19(+0.40%)
Oct 25, 2021 293.30 295.13 291.72 293.92 2,993,151 +1.36(+0.46%)
Oct 22, 2021 289.00 293.00 288.18 292.56 2,927,049 +2.75(+0.95%)
Oct 21, 2021 289.47 291.57 288.27 289.81 2,825,202 -0.28(-0.10%)
Oct 20, 2021 293.11 295.41 287.95 290.09 4,487,157 -2.25(-0.77%)
Oct 19, 2021 292.10 295.53 291.36 292.34 3,630,044 +0.64(+0.22%)
Oct 18, 2021 290.78 293.25 288.71 291.70 5,163,172 +0.04(+0.01%)
Oct 15, 2021 292.49 292.87 289.32 291.66 5,121,216 +1.64(+0.57%)
Oct 14, 2021 286.00 290.64 284.66 290.02 5,435,092 +5.61(+1.97%)
Oct 13, 2021 280.00 285.10 278.60 284.41 6,574,750 +5.41(+1.94%)
Oct 12, 2021 276.42 280.75 276.02 279.00 5,969,558 +5.25(+1.92%)
Oct 11, 2021 271.78 276.27 271.78 273.75 2,691,282 +1.27(+0.47%)
Oct 08, 2021 275.54 276.92 272.27 272.48 2,683,286 -2.10(-0.76%)
Oct 07, 2021 276.90 279.50 274.08 274.58 5,374,142 -0.69(-0.25%)
Oct 06, 2021 269.67 275.49 267.50 275.27 4,743,679 +3.50(+1.29%)
Oct 05, 2021 272.11 273.55 271.03 271.77 4,049,857 +0.91(+0.34%)
Oct 04, 2021 275.22 275.22 266.14 270.86 6,393,127 -4.40(-1.60%)
Oct 01, 2021 271.50 276.34 268.77 275.26 4,756,020 +4.04(+1.49%)
Sep 30, 2021 270.65 274.26 270.44 271.22 5,224,729 +0.72(+0.27%)
Sep 29, 2021 273.49 274.68 269.24 270.50 4,359,484 -1.78(-0.65%)
Sep 28, 2021 275.11 276.70 270.04 272.28 7,126,468 -7.40(-2.65%)
Sep 27, 2021 282.44 283.76 279.04 279.68 5,940,360 -5.95(-2.08%)
Sep 24, 2021 278.50 286.36 278.21 285.63 13,368,491 +7.77(+2.80%)
Sep 23, 2021 270.00 279.39 266.41 277.86 15,611,409 +18.69(+7.21%)
Sep 22, 2021 258.90 260.36 256.21 259.17 4,354,350 +1.20(+0.47%)
Sep 21, 2021 259.47 262.55 257.77 257.97 6,039,619 -0.25(-0.10%)
Sep 20, 2021 256.59 259.21 254.94 258.22 5,985,235 -2.31(-0.89%)
Sep 17, 2021 259.27 261.70 258.68 260.53 7,881,787 +0.17(+0.07%)
Sep 16, 2021 255.53 261.22 255.11 260.36 5,119,413 +4.20(+1.64%)
Sep 15, 2021 254.54 256.74 252.95 256.16 4,763,752 +1.79(+0.70%)
Sep 14, 2021 254.11 255.11 253.00 254.37 4,097,117 +0.26(+0.10%)
Sep 13, 2021 257.00 257.69 252.19 254.11 5,255,875 -3.09(-1.20%)
Sep 10, 2021 261.00 261.53 256.50 257.20 5,286,996 -3.54(-1.36%)
Sep 09, 2021 261.82 263.71 260.45 260.74 4,125,831 -1.88(-0.72%)
Sep 08, 2021 263.62 264.27 261.58 262.62 3,850,530 -2.59(-0.98%)
Sep 07, 2021 266.54 267.90 264.07 265.21 4,673,015 -1.87(-0.70%)
Sep 03, 2021 263.60 267.41 261.80 267.08 7,357,556 +2.93(+1.11%)
Sep 02, 2021 269.00 269.25 263.92 264.15 4,499,072 -4.17(-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.