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

Salesforce (NY: CRM )

252.43 -2.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 28, 2008 7.287 7.289 6.873 7.135 3,043,967 -0.07(-0.93%)
Nov 26, 2008 6.412 7.284 6.372 7.202 12,872,561 +0.73(+11.24%)
Nov 25, 2008 6.835 6.878 6.175 6.474 13,010,588 -0.15(-2.33%)
Nov 24, 2008 5.801 6.806 5.664 6.629 21,285,860 +1.06(+19.13%)
Nov 21, 2008 6.364 6.476 5.190 5.564 34,864,888 -0.13(-2.23%)
Nov 20, 2008 5.410 6.240 5.397 5.691 19,530,028 +0.22(+3.96%)
Nov 19, 2008 5.893 6.023 5.464 5.474 17,643,506 -0.46(-7.73%)
Nov 18, 2008 6.307 6.551 5.716 5.933 16,386,243 -0.45(-6.99%)
Nov 17, 2008 6.489 6.633 6.302 6.379 8,140,804 -0.20(-3.07%)
Nov 14, 2008 6.574 6.960 6.521 6.581 10,674,783 -0.24(-3.58%)
Nov 13, 2008 6.083 6.825 5.928 6.825 13,761,994 +0.76(+12.54%)
Nov 12, 2008 6.584 6.584 6.048 6.065 9,818,288 -0.61(-9.11%)
Nov 11, 2008 6.888 6.903 6.412 6.673 11,102,990 -0.39(-5.47%)
Nov 10, 2008 7.351 7.391 6.915 7.060 7,606,068 -0.06(-0.84%)
Nov 07, 2008 7.137 7.197 6.928 7.120 5,692,526 +0.05(+0.74%)
Nov 06, 2008 7.232 7.528 6.997 7.067 6,878,682 -0.36(-4.87%)
Nov 05, 2008 7.865 7.865 7.322 7.429 9,480,335 -0.43(-5.49%)
Nov 04, 2008 7.835 8.015 7.703 7.860 7,035,619 +0.23(+3.07%)
Nov 03, 2008 7.386 7.902 7.386 7.626 4,777,500 -0.09(-1.20%)
Oct 31, 2008 7.608 7.965 7.259 7.718 9,871,388 +0.11(+1.44%)
Oct 30, 2008 7.785 7.935 7.409 7.608 11,468,274 +0.11(+1.53%)
Oct 29, 2008 7.032 7.700 6.883 7.494 12,550,694 +0.37(+5.22%)
Oct 28, 2008 6.559 7.122 6.142 7.122 11,906,939 +0.81(+12.88%)
Oct 27, 2008 6.551 6.696 6.282 6.309 7,972,226 -0.34(-5.14%)
Oct 24, 2008 6.230 6.865 6.083 6.651 12,740,905 -0.13(-1.95%)
Oct 23, 2008 6.987 7.142 6.404 6.783 14,713,452 -0.08(-1.16%)
Oct 22, 2008 7.386 7.386 6.726 6.863 15,932,844 -0.61(-8.20%)
Oct 21, 2008 7.755 7.947 7.429 7.476 13,626,656 -0.46(-5.75%)
Oct 20, 2008 8.030 8.030 7.499 7.932 8,572,389 +0.06(+0.73%)
Oct 17, 2008 7.935 8.406 7.593 7.875 16,092,965 -0.22(-2.77%)
Oct 16, 2008 7.890 8.159 7.075 8.099 23,396,346 +0.39(+5.08%)
Oct 15, 2008 9.007 9.007 7.700 7.708 11,281,801 -1.24(-13.87%)
Oct 14, 2008 10.01 10.28 8.690 8.949 15,144,901 -0.46(-4.85%)
Oct 13, 2008 8.723 9.406 8.423 9.406 13,797,042 +1.29(+15.88%)
Oct 10, 2008 7.705 8.498 7.484 8.117 21,636,898 -0.35(-4.15%)
Oct 09, 2008 9.306 9.408 8.468 8.468 9,419,104 -0.63(-6.93%)
Oct 08, 2008 8.443 9.413 8.403 9.099 12,635,135 +0.14(+1.56%)
Oct 07, 2008 9.670 9.882 8.817 8.959 15,791,681 -1.11(-11.04%)
Oct 06, 2008 9.887 10.17 9.433 10.07 17,147,626 -0.29(-2.81%)
Oct 03, 2008 10.21 11.45 10.16 10.36 18,050,486 -0.65(-5.93%)
Oct 02, 2008 11.46 11.46 11.00 11.02 7,536,714 -0.55(-4.78%)
Oct 01, 2008 11.91 12.09 11.46 11.57 7,322,927 -0.50(-4.11%)
Sep 30, 2008 11.48 12.07 10.99 12.07 12,792,894 +0.91(+8.13%)
Sep 29, 2008 12.23 12.34 11.01 11.16 14,561,546 -1.47(-11.63%)
Sep 26, 2008 12.57 12.80 12.43 12.63 0 -0.35(-2.67%)
Sep 25, 2008 12.78 13.37 12.61 12.97 8,127,221 +0.26(+2.06%)
Sep 24, 2008 13.17 13.17 12.61 12.71 8,090,039 -0.31(-2.37%)
Sep 23, 2008 12.88 13.36 12.73 13.02 9,346,589 -0.03(-0.27%)
Sep 22, 2008 13.90 13.90 12.91 13.06 9,420,295 -0.86(-6.16%)
Sep 19, 2008 14.27 15.02 13.71 13.91 0 +0.12(+0.90%)
Sep 18, 2008 13.34 13.99 12.88 13.79 14,064,659 +0.50(+3.73%)
Sep 17, 2008 13.63 13.84 13.20 13.29 12,156,307 -0.73(-5.19%)
Sep 16, 2008 13.41 14.02 13.25 14.02 11,176,496 +0.36(+2.63%)
Sep 15, 2008 13.53 14.26 13.53 13.66 13,129,263 -0.60(-4.20%)
Sep 12, 2008 14.34 14.43 14.12 14.26 87,584,544 -0.20(-1.38%)
Sep 11, 2008 13.67 14.48 13.53 14.46 15,624,655 +0.48(+3.41%)
Sep 10, 2008 13.70 14.24 13.64 13.98 22,734,690 +0.99(+7.66%)
Sep 09, 2008 13.66 13.92 12.89 12.99 11,955,165 -0.69(-5.01%)
Sep 08, 2008 13.91 13.97 13.06 13.67 13,244,352 +0.10(+0.73%)
Sep 05, 2008 13.15 13.63 13.03 13.57 0 +0.14(+1.02%)
Sep 04, 2008 13.32 13.54 13.07 13.44 9,515,275 -0.02(-0.15%)
Sep 03, 2008 13.68 13.94 13.28 13.46 7,814,873 -0.29(-2.12%)
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.