Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

271.92 -4.40 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 254.14 256.15 253.30 253.80 3,173,452 -1.20(-0.47%)
Dec 30, 2021 254.97 257.56 254.13 255.00 2,951,981 +0.79(+0.31%)
Dec 29, 2021 255.67 256.10 252.79 254.21 2,594,997 -0.91(-0.36%)
Dec 28, 2021 259.39 260.44 254.60 255.12 3,297,975 -2.85(-1.10%)
Dec 27, 2021 253.06 258.09 252.91 257.96 3,536,437 +5.15(+2.04%)
Dec 23, 2021 250.90 253.98 249.01 252.81 3,774,625 +0.34(+0.13%)
Dec 22, 2021 253.09 253.09 249.18 252.47 4,987,425 +0.25(+0.10%)
Dec 21, 2021 247.68 252.68 244.93 252.22 5,434,125 +5.33(+2.16%)
Dec 20, 2021 249.56 251.21 246.18 246.89 5,586,195 -5.71(-2.26%)
Dec 17, 2021 250.91 253.57 246.47 252.60 12,192,394 -0.19(-0.08%)
Dec 16, 2021 259.66 261.01 251.89 252.79 6,567,005 -6.91(-2.66%)
Dec 15, 2021 254.52 259.85 251.57 259.70 6,491,167 +4.44(+1.74%)
Dec 14, 2021 261.66 261.81 252.97 255.26 7,235,819 -10.16(-3.83%)
Dec 13, 2021 265.45 270.21 264.26 265.41 3,630,311 -0.27(-0.10%)
Dec 10, 2021 265.75 270.22 264.10 265.68 3,484,644 +1.71(+0.65%)
Dec 09, 2021 265.69 266.33 262.30 263.98 3,969,508 -1.99(-0.75%)
Dec 08, 2021 267.96 268.15 264.23 265.96 4,589,667 -0.68(-0.25%)
Dec 07, 2021 265.12 269.78 263.26 266.64 7,406,130 +8.23(+3.18%)
Dec 06, 2021 255.77 258.89 250.38 258.41 7,129,367 +0.43(+0.17%)
Dec 03, 2021 261.21 261.41 251.37 257.98 8,955,736 -2.88(-1.10%)
Dec 02, 2021 252.49 262.24 251.81 260.86 12,218,002 +9.69(+3.86%)
Dec 01, 2021 270.91 276.58 251.13 251.17 30,766,670 -33.42(-11.74%)
Nov 30, 2021 295.80 298.88 283.03 284.59 13,521,463 -11.76(-3.97%)
Nov 29, 2021 289.14 298.00 284.33 296.35 8,209,395 +12.51(+4.41%)
Nov 26, 2021 284.13 287.19 282.67 283.84 4,200,775 -4.95(-1.72%)
Nov 24, 2021 285.67 289.07 282.83 288.79 5,098,132 -2.25(-0.77%)
Nov 23, 2021 293.27 296.08 287.93 291.04 6,439,511 -5.41(-1.83%)
Nov 22, 2021 301.45 305.09 296.33 296.45 4,480,630 -4.32(-1.44%)
Nov 19, 2021 305.31 305.60 300.71 300.78 4,765,129 -1.82(-0.60%)
Nov 18, 2021 305.76 306.59 302.51 302.60 4,448,943 -5.02(-1.63%)
Nov 17, 2021 307.38 309.50 306.85 307.62 3,865,689 +0.93(+0.30%)
Nov 16, 2021 303.68 307.18 302.33 306.69 2,970,544 +1.60(+0.52%)
Nov 15, 2021 306.50 307.36 302.83 305.09 3,600,048 -1.16(-0.38%)
Nov 12, 2021 304.10 306.82 301.24 306.25 3,808,707 +3.67(+1.21%)
Nov 11, 2021 301.11 305.35 301.11 302.58 2,684,185 +3.31(+1.10%)
Nov 10, 2021 306.17 299.28 4,354,926 -10.03(-3.24%)
Nov 09, 2021 309.60 311.34 306.82 309.31 3,129,306 -0.25(-0.08%)
Nov 08, 2021 306.80 310.98 305.50 309.56 3,897,718 +2.71(+0.88%)
Nov 05, 2021 308.10 310.99 302.94 306.85 4,688,122 -0.79(-0.26%)
Nov 04, 2021 303.10 308.01 302.00 307.64 3,837,250 +5.14(+1.70%)
Nov 03, 2021 303.55 303.55 297.80 302.50 3,263,963 -0.06(-0.02%)
Nov 02, 2021 301.33 303.04 299.02 302.56 4,191,420 +0.19(+0.06%)
Nov 01, 2021 301.11 304.02 299.33 302.37 3,829,279 +3.07(+1.02%)
Oct 29, 2021 297.61 300.39 295.88 299.30 4,257,407 +1.31(+0.44%)
Oct 28, 2021 294.69 298.42 293.15 297.99 3,454,225 +3.23(+1.09%)
Oct 27, 2021 296.14 298.80 294.70 294.76 3,744,067 +0.04(+0.01%)
Oct 26, 2021 295.39 294.73 3,607,255 +1.19(+0.40%)
Oct 25, 2021 292.92 294.75 291.34 293.54 2,997,060 +1.36(+0.47%)
Oct 22, 2021 288.62 292.62 287.80 292.18 2,930,872 +2.75(+0.95%)
Oct 21, 2021 289.09 291.19 287.89 289.43 2,828,892 -0.28(-0.10%)
Oct 20, 2021 292.73 295.02 287.57 289.71 4,493,018 -2.25(-0.77%)
Oct 19, 2021 291.72 295.14 290.98 291.96 3,634,785 +0.64(+0.22%)
Oct 18, 2021 290.40 292.87 288.33 291.32 5,169,916 +0.04(+0.01%)
Oct 15, 2021 292.11 292.49 288.94 291.28 5,127,905 +1.64(+0.57%)
Oct 14, 2021 285.63 290.26 284.29 289.64 5,442,191 +5.60(+1.97%)
Oct 13, 2021 279.63 284.73 278.24 284.04 6,583,338 +5.40(+1.94%)
Oct 12, 2021 276.06 280.38 275.66 278.64 5,977,356 +5.24(+1.92%)
Oct 11, 2021 271.43 275.91 271.43 273.39 2,694,797 +1.27(+0.47%)
Oct 08, 2021 275.18 276.56 271.92 272.12 2,686,791 -2.10(-0.76%)
Oct 07, 2021 276.54 279.13 273.73 274.22 5,381,162 -0.69(-0.25%)
Oct 06, 2021 269.32 275.13 267.15 274.91 4,749,875 +3.50(+1.29%)
Oct 05, 2021 271.75 273.19 270.68 271.42 4,055,147 +0.91(+0.34%)
Oct 04, 2021 274.86 274.86 265.79 270.51 6,401,478 -4.39(-1.60%)
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.