Salesforce (NY: CRM )

265.99 +13.56 (+5.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 253.74 255.76 252.91 253.40 3,178,391 -1.20(-0.47%)
Dec 30, 2021 254.57 257.16 253.73 254.60 2,956,576 +0.79(+0.31%)
Dec 29, 2021 255.27 255.70 252.40 253.81 2,599,036 -0.91(-0.36%)
Dec 28, 2021 258.99 260.04 254.21 254.72 3,303,109 -2.84(-1.10%)
Dec 27, 2021 252.67 257.69 252.52 257.56 3,541,942 +5.15(+2.04%)
Dec 23, 2021 250.51 253.58 248.62 252.42 3,780,501 +0.34(+0.13%)
Dec 22, 2021 252.70 252.70 248.80 252.08 4,995,189 +0.25(+0.10%)
Dec 21, 2021 247.29 252.29 244.55 251.83 5,442,584 +5.33(+2.16%)
Dec 20, 2021 249.18 250.82 245.80 246.50 5,594,891 -5.70(-2.26%)
Dec 17, 2021 250.52 253.18 246.09 252.21 12,211,373 -0.19(-0.08%)
Dec 16, 2021 259.26 260.60 251.50 252.40 6,577,227 -6.90(-2.66%)
Dec 15, 2021 254.12 259.45 251.18 259.30 6,501,271 +4.44(+1.74%)
Dec 14, 2021 261.25 261.40 252.58 254.86 7,247,083 -10.14(-3.83%)
Dec 13, 2021 265.04 269.79 263.85 265.00 3,635,962 -0.27(-0.10%)
Dec 10, 2021 265.34 269.80 263.69 265.27 3,490,068 +1.70(+0.65%)
Dec 09, 2021 265.28 265.92 261.89 263.56 3,975,687 -1.98(-0.75%)
Dec 08, 2021 267.54 267.73 263.81 265.55 4,596,812 -0.68(-0.25%)
Dec 07, 2021 264.71 269.36 262.85 266.23 7,417,658 +8.22(+3.18%)
Dec 06, 2021 255.37 258.49 249.99 258.01 7,140,465 +0.43(+0.17%)
Dec 03, 2021 260.80 261.00 250.98 257.58 8,969,677 -2.87(-1.10%)
Dec 02, 2021 252.10 261.83 251.42 260.45 12,237,021 +9.67(+3.86%)
Dec 01, 2021 270.49 276.15 250.74 250.78 30,814,560 -33.36(-11.74%)
Nov 30, 2021 295.34 298.42 282.59 284.15 13,542,510 -11.75(-3.97%)
Nov 29, 2021 288.69 297.54 283.89 295.89 8,222,174 +12.49(+4.41%)
Nov 26, 2021 283.69 286.75 282.23 283.40 4,207,314 -4.95(-1.72%)
Nov 24, 2021 285.22 288.62 282.39 288.34 5,106,067 -2.24(-0.77%)
Nov 23, 2021 292.81 295.62 287.49 290.59 6,449,534 -5.41(-1.83%)
Nov 22, 2021 300.98 304.62 295.87 295.99 4,487,605 -4.32(-1.44%)
Nov 19, 2021 304.84 305.13 300.24 300.31 4,772,547 -1.81(-0.60%)
Nov 18, 2021 305.29 306.11 302.05 302.12 4,455,868 -5.02(-1.63%)
Nov 17, 2021 306.90 309.01 306.37 307.14 3,871,706 +0.93(+0.30%)
Nov 16, 2021 303.21 306.70 301.86 306.21 2,975,168 +1.60(+0.52%)
Nov 15, 2021 306.02 306.88 302.36 304.62 3,605,652 -1.16(-0.38%)
Nov 12, 2021 303.63 306.34 300.77 305.77 3,814,636 +3.66(+1.21%)
Nov 11, 2021 300.64 304.88 300.64 302.11 2,688,364 +3.30(+1.10%)
Nov 10, 2021 305.69 298.81 4,361,705 -10.01(-3.24%)
Nov 09, 2021 309.11 310.86 306.34 308.82 3,134,177 -0.25(-0.08%)
Nov 08, 2021 306.32 310.50 305.03 309.07 3,903,786 +2.70(+0.88%)
Nov 05, 2021 307.62 310.51 302.47 306.37 4,695,419 -0.79(-0.26%)
Nov 04, 2021 302.63 307.53 301.54 307.16 3,843,223 +5.14(+1.70%)
Nov 03, 2021 303.08 303.08 297.34 302.02 3,269,043 -0.06(-0.02%)
Nov 02, 2021 300.86 302.57 298.56 302.08 4,197,944 +0.19(+0.06%)
Nov 01, 2021 300.64 303.55 298.86 301.89 3,835,240 +3.06(+1.02%)
Oct 29, 2021 297.15 299.92 295.42 298.83 4,264,034 +1.31(+0.44%)
Oct 28, 2021 294.23 297.96 292.69 297.53 3,459,602 +3.22(+1.09%)
Oct 27, 2021 295.68 298.33 294.25 294.31 3,749,895 +0.04(+0.01%)
Oct 26, 2021 294.94 294.27 3,612,870 +1.19(+0.41%)
Oct 25, 2021 292.46 294.29 290.89 293.08 3,001,726 +1.36(+0.46%)
Oct 22, 2021 288.17 292.16 287.36 291.72 2,935,434 +2.74(+0.95%)
Oct 21, 2021 288.64 290.74 287.45 288.98 2,833,296 -0.28(-0.10%)
Oct 20, 2021 292.27 294.57 287.13 289.26 4,500,012 -2.24(-0.77%)
Oct 19, 2021 291.27 294.69 290.53 291.50 3,640,443 +0.64(+0.22%)
Oct 18, 2021 289.95 292.41 287.88 290.87 5,177,964 +0.04(+0.01%)
Oct 15, 2021 291.65 292.03 288.49 290.83 5,135,888 +1.64(+0.57%)
Oct 14, 2021 285.18 289.81 283.85 289.19 5,450,663 +5.59(+1.97%)
Oct 13, 2021 279.20 284.29 277.80 283.60 6,593,586 +5.40(+1.94%)
Oct 12, 2021 275.63 279.95 275.24 278.20 5,986,660 +5.23(+1.92%)
Oct 11, 2021 271.00 275.48 271.00 272.97 2,698,992 +1.27(+0.47%)
Oct 08, 2021 274.75 276.13 271.49 271.70 2,690,973 -2.09(-0.76%)
Oct 07, 2021 276.11 278.70 273.30 273.80 5,389,538 -0.69(-0.25%)
Oct 06, 2021 268.90 274.70 266.74 274.48 4,757,269 +3.49(+1.29%)
Oct 05, 2021 271.33 272.77 270.26 270.99 4,061,459 +0.91(+0.34%)
Oct 04, 2021 274.43 274.43 265.38 270.09 6,411,443 -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.