Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Salesforce
(NY:
CRM
)
266.80
+0.81 (+0.30%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
66.30
67.90
65.93
67.87
5,628,398
+2.36(+3.61%)
Jan 28, 2016
66.69
67.31
65.08
65.50
8,758,538
-1.74(-2.58%)
Jan 27, 2016
69.07
69.65
66.84
67.24
5,500,716
-2.43(-3.49%)
Jan 26, 2016
69.76
69.90
69.02
69.67
2,939,421
-0.05(-0.07%)
Jan 25, 2016
71.03
71.20
69.60
69.72
2,772,980
-1.63(-2.28%)
Jan 22, 2016
70.25
71.44
70.10
71.35
3,762,593
+2.03(+2.93%)
Jan 21, 2016
70.16
70.44
68.94
69.31
4,649,413
-0.82(-1.17%)
Jan 20, 2016
68.93
70.51
66.75
70.13
8,106,200
-0.47(-0.66%)
Jan 19, 2016
71.65
71.98
69.70
70.60
7,374,746
-0.06(-0.08%)
Jan 15, 2016
69.67
70.66
70.66
70.66
9,599,523
-2.20(-3.02%)
Jan 14, 2016
72.21
73.41
70.67
72.86
4,751,697
+0.72(+1.00%)
Jan 13, 2016
74.78
75.49
71.59
72.14
4,740,613
-2.10(-2.83%)
Jan 12, 2016
73.76
75.06
72.84
74.25
4,119,726
+1.28(+1.75%)
Jan 11, 2016
73.53
73.62
71.65
72.97
3,694,973
-0.05(-0.07%)
Jan 08, 2016
74.57
75.05
72.69
73.02
3,684,287
-1.07(-1.44%)
Jan 07, 2016
74.92
75.38
73.26
74.09
6,990,890
-1.98(-2.61%)
Jan 06, 2016
75.50
77.11
75.41
76.07
3,494,267
-0.76(-0.99%)
Jan 05, 2016
76.85
77.75
76.45
76.83
2,656,396
+0.34(+0.44%)
Jan 04, 2016
76.92
76.99
75.42
76.49
4,933,299
-1.69(-2.16%)
Dec 31, 2015
78.76
78.18
78.18
78.18
2,470,056
-0.74(-0.94%)
Dec 30, 2015
79.07
79.66
78.74
78.91
1,819,976
-0.30(-0.38%)
Dec 29, 2015
78.28
79.53
78.22
79.21
2,236,492
+1.24(+1.59%)
Dec 28, 2015
77.44
77.98
77.16
77.98
2,333,658
+0.37(+0.48%)
Dec 24, 2015
77.81
77.61
77.61
77.61
1,087,807
-0.21(-0.27%)
Dec 23, 2015
77.98
78.67
77.72
77.82
2,660,387
+0.18(+0.23%)
Dec 22, 2015
77.30
77.87
76.63
77.64
2,106,368
+0.57(+0.74%)
Dec 21, 2015
78.08
78.11
76.21
77.07
3,020,200
+0.26(+0.34%)
Dec 18, 2015
77.89
79.26
76.81
76.81
6,740,629
-1.40(-1.79%)
Dec 17, 2015
78.74
79.09
77.82
78.21
2,662,330
-0.46(-0.58%)
Dec 16, 2015
77.42
78.87
76.90
78.66
3,756,538
+1.52(+1.96%)
Dec 15, 2015
77.44
77.65
76.75
77.15
3,403,180
+0.38(+0.49%)
Dec 14, 2015
76.54
77.45
75.63
76.77
3,958,040
+0.12(+0.16%)
Dec 11, 2015
78.08
78.65
76.43
76.65
4,503,529
-2.50(-3.16%)
Dec 10, 2015
79.57
79.75
78.93
79.15
2,038,577
-0.33(-0.41%)
Dec 09, 2015
80.60
81.17
78.99
79.48
3,190,244
-1.37(-1.69%)
Dec 08, 2015
79.98
81.23
79.63
80.85
2,110,209
+0.40(+0.50%)
Dec 07, 2015
81.58
81.63
80.07
80.45
2,971,028
-1.46(-1.78%)
Dec 04, 2015
80.10
81.91
79.93
81.91
4,354,171
+2.20(+2.76%)
Dec 03, 2015
80.73
81.83
79.33
79.70
4,783,761
-0.95(-1.17%)
Dec 02, 2015
80.54
81.71
80.19
80.65
3,393,268
-0.13(-0.16%)
Dec 01, 2015
80.12
80.87
79.42
80.78
3,778,137
+1.32(+1.66%)
Nov 30, 2015
79.50
79.95
79.06
79.46
4,462,444
-0.28(-0.35%)
Nov 27, 2015
79.99
80.10
79.22
79.74
2,228,251
-0.44(-0.55%)
Nov 25, 2015
80.14
80.18
80.18
80.18
2,494,426
+0.02(+0.02%)
Nov 24, 2015
80.07
80.57
78.90
80.16
3,423,045
-0.39(-0.48%)
Nov 23, 2015
80.21
81.51
80.16
80.55
3,604,763
-0.21(-0.26%)
Nov 20, 2015
80.67
81.91
79.48
80.76
5,351,561
+0.35(+0.43%)
Nov 19, 2015
80.82
82.66
80.22
80.41
11,635,021
+3.28(+4.25%)
Nov 18, 2015
77.55
77.82
75.59
77.13
6,374,143
+0.11(+0.14%)
Nov 17, 2015
76.35
78.27
76.19
77.02
4,580,237
+0.98(+1.29%)
Nov 16, 2015
75.32
76.11
73.73
76.04
4,059,641
+0.66(+0.87%)
Nov 13, 2015
77.86
77.86
75.20
75.38
3,933,827
-2.69(-3.45%)
Nov 12, 2015
78.25
79.52
78.01
78.08
3,167,818
-0.41(-0.52%)
Nov 11, 2015
78.32
78.77
77.87
78.49
2,392,557
+0.46(+0.59%)
Nov 10, 2015
77.98
78.14
77.08
78.03
2,617,987
+0.03(+0.04%)
Nov 09, 2015
78.70
78.79
77.19
78.00
3,097,135
-1.19(-1.50%)
Nov 06, 2015
78.34
79.40
77.96
79.18
2,843,199
+0.70(+0.89%)
Nov 05, 2015
78.19
79.25
77.58
78.49
2,609,729
+0.32(+0.41%)
Nov 04, 2015
78.65
79.25
77.86
78.17
2,593,566
-0.24(-0.31%)
Nov 03, 2015
78.80
79.09
78.03
78.41
2,405,342
-0.57(-0.72%)
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
.