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
)
272.29
-6.28 (-2.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2024
270.93
274.96
268.53
272.29
8,324,375
-6.28(-2.25%)
May 23, 2024
286.68
287.00
277.46
278.57
5,455,272
-5.25(-1.85%)
May 22, 2024
283.41
287.09
282.83
283.82
3,308,464
+0.06(+0.02%)
May 21, 2024
286.79
287.22
283.29
283.76
3,491,762
-3.31(-1.15%)
May 20, 2024
286.00
287.72
285.11
287.07
2,799,122
+1.46(+0.51%)
May 17, 2024
287.04
287.34
284.26
285.61
3,481,363
+0.93(+0.33%)
May 16, 2024
289.42
290.02
284.58
284.68
3,567,524
-2.86(-0.99%)
May 15, 2024
279.74
287.80
279.73
287.54
5,828,358
+10.74(+3.88%)
May 14, 2024
276.96
278.86
275.04
276.80
3,056,418
-0.72(-0.26%)
May 13, 2024
277.14
277.80
275.19
277.52
2,998,562
+0.85(+0.31%)
May 10, 2024
276.10
279.64
274.97
276.67
2,912,310
+1.50(+0.55%)
May 09, 2024
272.17
275.35
271.07
275.17
4,709,502
-3.80(-1.36%)
May 08, 2024
275.73
279.94
275.73
278.97
3,282,687
+1.79(+0.65%)
May 07, 2024
275.59
278.88
274.07
277.18
3,519,907
+1.55(+0.56%)
May 06, 2024
276.17
277.13
274.06
275.63
3,744,029
+1.97(+0.72%)
May 03, 2024
276.82
277.67
273.35
273.66
4,041,640
+1.53(+0.56%)
May 02, 2024
270.43
273.08
267.94
272.13
3,892,974
+3.44(+1.28%)
May 01, 2024
269.02
274.00
266.55
268.69
3,761,012
-0.25(-0.09%)
Apr 30, 2024
274.51
274.61
268.36
268.94
5,217,477
-6.80(-2.47%)
Apr 29, 2024
274.89
277.29
273.22
275.74
3,608,697
+1.45(+0.53%)
Apr 26, 2024
275.00
276.90
273.46
274.29
3,754,597
+1.15(+0.42%)
Apr 25, 2024
271.60
273.58
269.28
273.14
4,811,483
-3.05(-1.10%)
Apr 24, 2024
278.00
278.94
274.11
276.19
3,936,488
-0.49(-0.18%)
Apr 23, 2024
274.95
276.70
270.41
276.68
6,283,757
+2.87(+1.05%)
Apr 22, 2024
279.39
279.70
269.56
273.81
6,751,860
+3.44(+1.27%)
Apr 19, 2024
272.49
273.15
268.73
270.37
4,913,559
-1.55(-0.57%)
Apr 18, 2024
276.32
276.33
269.75
271.92
5,916,579
-4.40(-1.59%)
Apr 17, 2024
277.74
278.97
274.84
276.32
4,198,890
-1.09(-0.39%)
Apr 16, 2024
274.78
280.56
272.44
277.41
7,623,783
+4.51(+1.65%)
Apr 15, 2024
282.94
286.48
271.66
272.90
18,362,676
-21.42(-7.28%)
Apr 12, 2024
296.87
297.85
293.50
294.32
3,819,972
-4.83(-1.61%)
Apr 11, 2024
299.47
301.09
296.41
299.15
3,467,568
-0.47(-0.16%)
Apr 10, 2024
298.45
300.92
298.15
299.62
3,036,045
-2.75(-0.91%)
Apr 09, 2024
303.32
305.60
299.25
302.37
2,997,769
+0.64(+0.21%)
Apr 08, 2024
301.10
303.50
299.52
301.73
3,142,828
-0.18(-0.06%)
Apr 05, 2024
293.54
303.42
293.30
301.91
4,918,182
+7.77(+2.64%)
Apr 04, 2024
308.26
311.30
292.10
294.14
8,349,770
-10.60(-3.48%)
Apr 03, 2024
303.99
307.16
303.10
304.74
3,047,162
+0.74(+0.24%)
Apr 02, 2024
297.50
304.46
294.89
304.00
4,745,995
+1.74(+0.58%)
Apr 01, 2024
301.69
303.51
299.99
302.26
2,917,941
+1.08(+0.36%)
Mar 28, 2024
300.00
301.89
301.85
301.18
4,892,319
-0.20(-0.07%)
Mar 27, 2024
307.44
309.30
298.63
301.38
3,859,555
-4.45(-1.46%)
Mar 26, 2024
307.48
307.98
304.89
305.83
3,893,496
-0.23(-0.08%)
Mar 25, 2024
303.70
307.71
302.54
306.06
4,140,681
-1.71(-0.56%)
Mar 22, 2024
309.32
310.23
306.65
307.77
3,779,211
-0.62(-0.20%)
Mar 21, 2024
307.94
311.80
306.35
308.39
6,089,993
+2.31(+0.75%)
Mar 20, 2024
301.97
307.02
300.69
306.08
4,945,501
+4.63(+1.54%)
Mar 19, 2024
298.18
301.77
296.62
301.45
3,329,476
+0.94(+0.31%)
Mar 18, 2024
299.62
300.97
296.02
300.51
5,239,977
+6.18(+2.10%)
Mar 15, 2024
298.96
300.05
293.77
294.33
11,885,107
-8.99(-2.96%)
Mar 14, 2024
305.00
309.49
302.00
303.32
4,828,275
-1.36(-0.45%)
Mar 13, 2024
305.00
307.73
303.11
304.68
5,548,612
-1.54(-0.50%)
Mar 12, 2024
306.31
308.64
303.47
306.22
4,837,745
+0.62(+0.20%)
Mar 11, 2024
302.25
307.20
299.86
305.60
4,900,527
+0.72(+0.24%)
Mar 08, 2024
301.81
308.47
301.81
304.88
4,858,006
+2.86(+0.95%)
Mar 07, 2024
305.60
306.37
301.36
302.02
6,793,754
-1.35(-0.44%)
Mar 06, 2024
304.24
305.49
302.34
303.37
8,444,824
+5.01(+1.68%)
Mar 05, 2024
310.90
312.14
295.75
298.36
9,361,278
-15.87(-5.05%)
Mar 04, 2024
314.16
317.24
313.13
314.23
9,360,626
-2.24(-0.71%)
Mar 01, 2024
306.60
318.30
306.21
316.47
9,469,708
+8.05(+2.61%)
Feb 29, 2024
299.61
310.13
294.40
308.42
21,757,364
+9.04(+3.02%)
Feb 28, 2024
299.19
300.48
296.22
299.38
12,109,362
+0.27(+0.09%)
Feb 27, 2024
301.19
301.36
296.21
299.11
6,168,413
-0.89(-0.30%)
Feb 26, 2024
295.20
303.43
294.62
300.00
8,846,959
+7.58(+2.59%)
Feb 23, 2024
297.61
297.61
290.70
292.42
4,422,559
-0.85(-0.29%)
Feb 22, 2024
291.62
294.25
291.02
293.27
5,270,583
+10.09(+3.56%)
Feb 21, 2024
279.70
283.20
277.99
283.18
3,802,138
-2.84(-0.99%)
Feb 20, 2024
289.12
290.47
283.78
286.02
4,425,335
-3.33(-1.15%)
Feb 16, 2024
291.62
291.69
287.50
289.34
4,167,015
-2.22(-0.76%)
Feb 15, 2024
290.96
291.62
287.63
291.56
4,306,264
+2.79(+0.96%)
Feb 14, 2024
284.63
289.08
284.27
288.77
3,871,951
+7.99(+2.85%)
Feb 13, 2024
280.04
283.06
276.06
280.78
4,963,231
-6.16(-2.15%)
Feb 12, 2024
290.44
290.62
286.63
286.94
3,754,098
-3.98(-1.37%)
Feb 09, 2024
292.87
294.86
290.67
290.92
4,382,082
-0.65(-0.22%)
Feb 08, 2024
288.92
292.73
288.60
291.57
4,584,412
+3.11(+1.08%)
Feb 07, 2024
286.98
289.42
284.83
288.46
3,624,859
+3.01(+1.05%)
Feb 06, 2024
287.56
288.26
281.54
285.46
4,224,848
-2.28(-0.79%)
Feb 05, 2024
285.88
288.67
280.99
287.73
5,280,347
+2.45(+0.86%)
Feb 02, 2024
284.83
287.78
282.79
285.29
3,734,385
+1.86(+0.66%)
Feb 01, 2024
281.64
284.68
280.99
283.43
3,219,841
+2.71(+0.96%)
Jan 31, 2024
283.68
285.26
280.45
280.72
4,564,696
-6.63(-2.31%)
Jan 30, 2024
287.25
288.91
286.14
287.36
4,818,280
-0.13(-0.04%)
Jan 29, 2024
281.03
287.77
280.63
287.48
5,768,219
+7.91(+2.83%)
Jan 26, 2024
278.92
282.97
278.32
279.57
4,883,738
+0.91(+0.33%)
Jan 25, 2024
278.25
279.49
276.50
278.67
4,179,269
+2.15(+0.78%)
Jan 24, 2024
279.62
280.59
276.33
276.52
7,045,320
+0.11(+0.04%)
Jan 23, 2024
280.46
281.34
275.35
276.41
6,588,361
-3.53(-1.26%)
Jan 22, 2024
283.42
285.35
279.81
279.93
6,743,549
-0.58(-0.21%)
Jan 19, 2024
276.15
281.63
275.17
280.51
7,423,263
+6.41(+2.34%)
Jan 18, 2024
272.64
275.33
271.79
274.10
4,756,271
+3.02(+1.11%)
Jan 17, 2024
267.94
271.55
263.79
271.09
4,711,049
+2.25(+0.84%)
Jan 16, 2024
269.35
271.21
267.37
268.84
5,865,735
-2.74(-1.01%)
Jan 12, 2024
270.88
274.88
270.71
271.57
4,853,941
+0.55(+0.20%)
Jan 11, 2024
267.65
272.60
264.75
271.03
9,021,587
+7.24(+2.75%)
Jan 10, 2024
262.93
266.11
262.41
263.79
5,133,432
+2.79(+1.07%)
Jan 09, 2024
259.16
263.59
258.44
261.00
4,577,154
+0.47(+0.18%)
Jan 08, 2024
251.88
261.22
251.17
260.53
6,633,963
+9.74(+3.88%)
Jan 05, 2024
250.88
253.58
249.84
250.79
3,680,781
-0.12(-0.05%)
Jan 04, 2024
251.50
252.31
249.51
250.91
4,494,677
-0.60(-0.24%)
Jan 03, 2024
253.17
253.83
251.44
251.51
5,103,105
-4.28(-1.68%)
Jan 02, 2024
260.20
260.22
253.44
255.80
4,744,447
-7.00(-2.66%)
Dec 29, 2023
264.66
265.30
262.31
262.80
3,711,398
-2.44(-0.92%)
Dec 28, 2023
266.15
266.57
264.95
265.23
2,962,309
-1.14(-0.43%)
Dec 27, 2023
265.59
266.66
265.05
266.37
3,391,651
+0.50(+0.19%)
Dec 26, 2023
265.18
266.18
264.27
265.87
3,223,039
-0.12(-0.05%)
Dec 22, 2023
266.91
267.80
264.95
265.99
3,114,730
-0.91(-0.34%)
Dec 21, 2023
264.40
268.01
263.89
266.90
5,165,582
+6.99(+2.69%)
Dec 20, 2023
261.32
264.57
259.74
259.91
4,508,769
-4.08(-1.55%)
Dec 19, 2023
265.12
266.23
263.39
264.00
4,670,634
+0.75(+0.28%)
Dec 18, 2023
259.48
265.24
259.34
263.25
7,506,649
+1.99(+0.76%)
Dec 15, 2023
254.68
261.97
254.18
261.26
13,763,051
+4.38(+1.71%)
Dec 14, 2023
256.17
258.43
252.89
256.87
6,620,624
-0.11(-0.04%)
Dec 13, 2023
257.17
258.78
254.83
256.98
6,531,330
+0.87(+0.34%)
Dec 12, 2023
251.47
256.25
250.69
256.12
5,838,096
+4.34(+1.73%)
Dec 11, 2023
249.67
253.19
249.38
251.77
4,771,222
+1.29(+0.51%)
Dec 08, 2023
248.23
251.76
247.79
250.48
4,611,824
+1.96(+0.79%)
Dec 07, 2023
248.43
250.40
246.56
248.53
6,573,257
-0.28(-0.11%)
Dec 06, 2023
251.19
253.65
248.53
248.81
5,380,046
-1.89(-0.75%)
Dec 05, 2023
249.66
251.34
248.32
250.69
5,723,080
+0.36(+0.14%)
Dec 04, 2023
252.47
254.79
249.52
250.33
11,442,415
-9.33(-3.59%)
Dec 01, 2023
249.67
263.09
249.37
259.66
14,557,233
+8.09(+3.22%)
Nov 30, 2023
248.72
252.17
243.33
251.57
24,446,064
+21.52(+9.36%)
Nov 29, 2023
228.31
231.20
226.96
230.05
12,154,116
+5.42(+2.41%)
Nov 28, 2023
223.32
225.24
221.97
224.63
5,531,601
+0.13(+0.06%)
Nov 27, 2023
225.21
225.93
223.96
224.50
4,891,381
+0.41(+0.18%)
Nov 24, 2023
224.07
224.20
221.83
224.09
1,876,961
+0.54(+0.24%)
Nov 22, 2023
224.01
225.40
222.92
223.55
3,899,502
-0.48(-0.21%)
Nov 21, 2023
223.71
225.68
223.25
224.03
3,867,762
-0.81(-0.36%)
Nov 20, 2023
221.14
225.81
220.33
224.84
4,605,347
+3.91(+1.77%)
Nov 17, 2023
220.88
222.50
220.09
220.93
3,641,150
-0.23(-0.10%)
Nov 16, 2023
219.71
222.48
218.65
221.16
3,724,639
+2.03(+0.93%)
Nov 15, 2023
220.46
221.08
217.38
219.13
4,805,886
-1.76(-0.80%)
Nov 14, 2023
218.71
220.96
217.67
220.89
4,749,578
+5.89(+2.74%)
Nov 13, 2023
212.29
215.86
211.48
215.00
3,509,063
+1.65(+0.77%)
Nov 10, 2023
209.13
213.99
208.57
213.35
4,118,789
+3.62(+1.72%)
Nov 09, 2023
213.29
213.30
208.80
209.74
4,736,707
-1.46(-0.69%)
Nov 08, 2023
212.14
212.24
209.38
211.19
3,436,808
-0.37(-0.17%)
Nov 07, 2023
209.23
213.06
208.68
211.56
5,472,066
+4.41(+2.13%)
Nov 06, 2023
207.94
208.21
204.42
207.15
3,734,205
-0.05(-0.02%)
Nov 03, 2023
209.12
209.91
206.93
207.20
3,866,926
-0.64(-0.31%)
Nov 02, 2023
206.04
207.99
205.68
207.84
4,969,872
+4.19(+2.06%)
Nov 01, 2023
200.66
204.22
200.23
203.64
3,597,811
+3.08(+1.53%)
Oct 31, 2023
200.16
201.65
198.40
200.57
3,429,341
+1.56(+0.78%)
Oct 30, 2023
198.74
200.32
196.82
199.01
3,442,913
+2.70(+1.37%)
Oct 27, 2023
197.04
198.05
195.16
196.31
3,172,694
+0.32(+0.16%)
Oct 26, 2023
197.16
199.40
193.43
195.99
5,155,021
-0.81(-0.41%)
Oct 25, 2023
202.94
203.47
195.18
196.80
4,493,718
-7.15(-3.51%)
Oct 24, 2023
203.46
204.37
200.66
203.95
3,964,906
+2.22(+1.10%)
Oct 23, 2023
199.64
203.30
197.59
201.74
4,569,749
-1.73(-0.85%)
Oct 20, 2023
207.09
207.84
201.86
203.46
5,546,315
-4.58(-2.20%)
Oct 19, 2023
206.18
210.68
205.26
208.05
5,001,782
+3.49(+1.70%)
Oct 18, 2023
208.61
209.36
203.92
204.56
3,384,170
-5.00(-2.39%)
Oct 17, 2023
206.22
211.66
205.73
209.57
3,862,991
+1.31(+0.63%)
Oct 16, 2023
205.57
209.22
204.77
208.26
3,627,599
+3.94(+1.93%)
Oct 13, 2023
204.84
206.87
202.94
204.32
3,683,216
-1.09(-0.53%)
Oct 12, 2023
207.56
208.31
203.00
205.41
3,553,212
-1.17(-0.57%)
Oct 11, 2023
206.96
208.93
204.14
206.58
3,975,229
-0.03(-0.01%)
Oct 10, 2023
207.37
208.94
205.99
206.61
4,541,803
-0.34(-0.16%)
Oct 09, 2023
204.62
208.01
204.42
206.95
2,784,853
-0.14(-0.07%)
Oct 06, 2023
200.22
208.00
199.63
207.09
4,995,708
+5.34(+2.65%)
Oct 05, 2023
201.74
201.89
198.23
201.75
3,597,041
+0.14(+0.07%)
Oct 04, 2023
200.62
202.47
199.25
201.61
3,660,408
+2.04(+1.02%)
Oct 03, 2023
202.49
203.30
197.16
199.57
4,627,934
-3.88(-1.90%)
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
.