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

Salesforce (NY: CRM )

343.65 +7.42 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 20, 2024 332.74 346.45 331.14 343.65 14,932,350 +7.02(+2.09%)
Dec 19, 2024 341.69 343.53 336.25 336.63 4,976,411 -0.60(-0.18%)
Dec 18, 2024 354.50 354.77 335.24 337.23 8,387,121 -13.74(-3.91%)
Dec 17, 2024 356.90 357.23 349.11 350.97 6,888,332 -6.26(-1.75%)
Dec 16, 2024 350.78 358.07 350.56 357.23 5,492,362 +2.92(+0.82%)
Dec 13, 2024 364.00 364.80 352.50 354.31 5,538,134 -3.72(-1.04%)
Dec 12, 2024 355.00 360.00 352.92 358.03 5,413,787 +3.18(+0.90%)
Dec 11, 2024 353.49 360.20 351.88 354.85 7,543,554 +6.03(+1.73%)
Dec 10, 2024 351.35 355.49 347.43 348.82 6,027,701 -2.75(-0.78%)
Dec 09, 2024 361.70 361.70 350.79 351.57 6,467,814 -10.42(-2.88%)
Dec 06, 2024 364.99 367.15 361.09 361.99 5,738,991 +0.61(+0.17%)
Dec 05, 2024 360.78 365.45 356.67 361.38 10,951,955 -6.49(-1.76%)
Dec 04, 2024 366.81 369.00 356.65 367.87 24,721,044 +36.44(+10.99%)
Dec 03, 2024 327.40 332.80 323.65 331.43 12,232,412 +0.42(+0.13%)
Dec 02, 2024 332.00 334.50 330.11 331.01 6,056,417 +1.02(+0.31%)
Nov 29, 2024 329.34 331.99 327.25 329.99 3,517,600 -0.02(-0.01%)
Nov 27, 2024 336.46 337.38 328.88 330.01 7,471,533 -13.17(-3.84%)
Nov 26, 2024 341.98 343.81 339.14 343.18 4,486,647 +4.07(+1.20%)
Nov 25, 2024 345.00 347.85 338.29 339.11 7,114,135 -2.91(-0.85%)
Nov 22, 2024 338.95 342.81 335.78 342.02 5,649,413 +6.24(+1.86%)
Nov 21, 2024 331.35 342.94 328.60 335.78 8,359,929 +10.08(+3.09%)
Nov 20, 2024 325.29 327.26 322.01 325.70 3,761,499 +2.27(+0.70%)
Nov 19, 2024 319.00 324.70 316.00 323.43 5,467,800 +1.18(+0.37%)
Nov 18, 2024 327.00 327.00 320.20 322.25 4,250,737 -3.01(-0.93%)
Nov 15, 2024 326.93 330.26 324.18 325.26 7,093,052 -6.39(-1.93%)
Nov 14, 2024 342.44 346.00 330.82 331.65 7,622,243 -10.07(-2.95%)
Nov 13, 2024 345.50 348.19 338.77 341.72 6,901,602 +0.57(+0.17%)
Nov 12, 2024 339.29 348.86 338.51 341.15 7,658,451 -0.58(-0.17%)
Nov 11, 2024 325.25 344.88 325.25 341.73 13,946,484 +19.78(+6.14%)
Nov 08, 2024 310.03 322.81 309.44 321.95 8,485,091 +11.17(+3.59%)
Nov 07, 2024 307.50 312.19 306.00 310.78 5,720,767 +3.88(+1.26%)
Nov 06, 2024 305.00 308.56 303.07 306.90 5,872,983 +9.41(+3.16%)
Nov 05, 2024 297.44 298.81 294.74 297.49 4,453,635 -0.52(-0.17%)
Nov 04, 2024 297.99 300.18 292.92 298.01 5,107,904 +3.29(+1.12%)
Nov 01, 2024 290.23 296.99 290.00 294.72 3,527,506 +3.35(+1.15%)
Oct 31, 2024 292.60 296.09 289.55 291.37 4,305,957 -5.03(-1.70%)
Oct 30, 2024 297.07 299.54 296.35 296.40 2,825,050 -2.49(-0.83%)
Oct 29, 2024 294.00 300.60 292.81 298.89 4,277,489 +5.12(+1.74%)
Oct 28, 2024 293.60 296.07 292.49 293.77 3,867,555 +3.31(+1.14%)
Oct 25, 2024 290.00 294.38 288.83 290.46 3,351,564 +3.70(+1.29%)
Oct 24, 2024 286.56 288.91 285.18 286.76 3,210,619 +2.33(+0.82%)
Oct 23, 2024 287.73 288.30 282.62 284.43 3,226,925 -3.90(-1.35%)
Oct 22, 2024 289.75 291.94 287.65 288.33 3,100,049 -2.96(-1.02%)
Oct 21, 2024 289.00 292.92 288.04 291.29 2,711,725 -1.65(-0.56%)
Oct 18, 2024 292.04 294.71 290.15 292.94 3,087,904 +1.83(+0.63%)
Oct 17, 2024 291.96 293.34 290.10 291.11 2,829,547 +0.25(+0.09%)
Oct 16, 2024 287.55 290.92 284.23 290.86 3,496,824 +2.51(+0.87%)
Oct 15, 2024 293.46 293.58 288.00 288.35 3,849,651 -3.29(-1.13%)
Oct 14, 2024 289.92 292.45 288.25 291.64 3,642,283 +3.54(+1.23%)
Oct 11, 2024 289.21 290.24 286.30 288.10 3,597,039 -2.07(-0.71%)
Oct 10, 2024 287.92 290.23 284.62 290.17 3,965,366 +2.25(+0.78%)
Oct 09, 2024 290.82 291.57 287.08 287.92 4,850,730 -3.65(-1.25%)
Oct 08, 2024 286.00 292.63 284.10 291.57 5,211,038 +7.00(+2.46%)
Oct 07, 2024 286.58 288.17 283.38 284.57 4,794,343 -3.18(-1.11%)
Oct 04, 2024 283.86 287.89 281.47 287.75 6,125,857 +6.84(+2.43%)
Oct 03, 2024 278.99 281.12 277.73 280.91 3,868,250 +1.43(+0.51%)
Oct 02, 2024 273.72 282.00 270.85 279.48 8,508,298 +8.61(+3.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.