Indicators

Salesforce (NY: CRM )

273.66 +1.53 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	57.85	60.21	57.67	59.79	4,474,833	+0.64(+1.08%)
Nov 26, 2014	59.20	59.15	59.15	59.15	3,261,555	-0.11(-0.19%)
Nov 25, 2014	57.89	59.30	57.86	59.26	5,883,812	+1.25(+2.15%)
Nov 24, 2014	57.22	58.16	56.73	58.01	9,232,292	-0.10(-0.17%)
Nov 21, 2014	58.81	59.50	57.58	58.11	10,356,333	-0.11(-0.19%)
Nov 20, 2014	59.35	59.60	57.73	58.22	15,545,715	-2.72(-4.46%)
Nov 19, 2014	62.10	62.13	60.37	60.94	7,155,650	-1.45(-2.32%)
Nov 18, 2014	62.43	63.24	62.08	62.39	4,135,255	-0.04(-0.06%)
Nov 17, 2014	63.65	64.02	62.37	62.43	3,338,008	-1.40(-2.19%)
Nov 14, 2014	63.11	63.85	62.30	63.83	3,154,575	+0.75(+1.19%)
Nov 13, 2014	63.92	64.14	62.65	63.08	3,029,132	-0.61(-0.96%)
Nov 12, 2014	63.71	63.85	63.17	63.69	2,367,157	-0.29(-0.45%)
Nov 11, 2014	64.37	64.66	63.37	63.98	2,029,435	-0.39(-0.61%)
Nov 10, 2014	63.97	64.46	63.05	64.37	2,567,027	+0.48(+0.75%)
Nov 07, 2014	63.53	64.56	63.37	63.89	3,644,232	+0.88(+1.39%)
Nov 06, 2014	62.00	63.37	61.80	63.01	3,999,409	+1.18(+1.91%)
Nov 05, 2014	63.89	63.93	61.51	61.83	4,977,554	-1.66(-2.61%)
Nov 04, 2014	63.36	63.88	62.91	63.49	2,658,553	-0.02(-0.03%)

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.