Salesforce (NY: CRM )

226.26 USD +0.34 (+0.15%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 227.80 227.91 224.54 226.26 4,992,861 +0.34(+0.15%)
Jan 25, 2021 229.69 230.30 221.32 225.92 8,206,269 +0.15(+0.07%)
Jan 22, 2021 224.90 227.79 223.75 225.77 10,186,000 +3.60(+1.62%)
Jan 21, 2021 223.69 224.74 220.82 222.17 6,785,029 -1.27(-0.57%)
Jan 20, 2021 221.99 224.64 219.97 223.44 9,839,297 +6.68(+3.08%)
Jan 19, 2021 215.35 217.28 213.70 216.76 7,730,967 +3.62(+1.70%)
Jan 15, 2021 216.17 217.87 212.99 213.14 8,525,500 -2.46(-1.14%)
Jan 14, 2021 218.23 219.50 215.55 215.60 6,529,988 -2.58(-1.18%)
Jan 13, 2021 217.00 218.90 215.53 218.18 6,835,005 +2.66(+1.23%)
Jan 12, 2021 218.00 218.30 214.09 215.52 10,728,091 -2.73(-1.25%)
Jan 11, 2021 219.63 220.58 216.23 218.25 7,199,130 -3.79(-1.71%)
Jan 08, 2021 220.00 222.32 219.22 222.04 7,301,700 +4.06(+1.86%)
Jan 07, 2021 217.03 220.66 216.50 217.98 8,427,546 +1.83(+0.85%)
Jan 06, 2021 218.00 220.46 215.78 216.15 9,774,322 -5.37(-2.42%)
Jan 05, 2021 219.49 223.00 217.99 221.52 8,647,963 +1.21(+0.55%)
Jan 04, 2021 222.64 223.75 215.72 220.31 10,314,158 -2.22(-1.00%)
Dec 31, 2020 222.53 222.53 222.53 4,716,466 +0.13(+0.06%)
Dec 30, 2020 223.13 223.64 221.58 222.40 4,716,466 -0.06(-0.03%)
Dec 29, 2020 224.97 225.30 220.86 222.46 6,114,093 -2.18(-0.97%)
Dec 28, 2020 227.22 227.84 222.05 224.64 6,408,497 -1.14(-0.50%)
Dec 24, 2020 228.30 229.19 224.83 225.78 6,146,200 -1.65(-0.73%)
Dec 23, 2020 232.50 233.18 227.11 227.43 7,079,691 -3.74(-1.62%)
Dec 22, 2020 227.00 231.87 226.60 231.17 10,339,491 +4.70(+2.08%)
Dec 21, 2020 224.90 227.44 224.71 226.47 9,204,671 -0.96(-0.42%)
Dec 18, 2020 227.02 227.82 224.40 227.43 11,845,400 +1.51(+0.67%)
Dec 17, 2020 224.90 226.73 224.50 225.92 9,939,291 +2.30(+1.03%)
Dec 16, 2020 221.48 224.00 220.25 223.62 8,809,650 +3.47(+1.58%)
Dec 15, 2020 222.07 222.14 218.20 220.15 10,766,946 -1.12(-0.51%)
Dec 14, 2020 223.09 223.47 220.45 221.27 8,495,027 -1.15(-0.52%)
Dec 11, 2020 221.92 222.74 219.98 222.42 8,214,400 -0.50(-0.22%)
Dec 10, 2020 220.57 224.31 220.16 222.92 9,249,895 +2.35(+1.07%)
Dec 09, 2020 228.05 228.84 220.07 220.57 15,630,151 -7.29(-3.20%)
Dec 08, 2020 228.65 229.50 225.66 227.86 12,090,215 +0.16(+0.07%)
Dec 07, 2020 228.11 229.87 226.25 227.70 12,831,470 +1.84(+0.81%)
Dec 04, 2020 223.82 228.60 221.82 225.86 20,504,700 +4.89(+2.21%)
Dec 03, 2020 226.11 226.11 220.13 220.97 21,356,469 +0.19(+0.09%)
Dec 02, 2020 225.48 226.00 215.63 220.78 52,172,144 -20.57(-8.52%)
Dec 01, 2020 245.00 246.70 238.70 241.35 18,895,964 -4.45(-1.81%)
Nov 30, 2020 245.48 247.63 236.07 245.80 18,932,996 -1.83(-0.74%)
Nov 27, 2020 251.00 251.84 247.03 247.63 7,395,000 +0.81(+0.33%)
Nov 25, 2020 263.73 266.10 245.05 246.82 26,394,900 -14.02(-5.37%)
Nov 24, 2020 260.00 262.31 257.82 260.84 5,800,966 +3.20(+1.24%)
Nov 23, 2020 261.23 261.74 254.61 257.64 5,383,639 -0.40(-0.16%)
Nov 20, 2020 263.59 265.02 257.82 258.04 7,289,600 -6.61(-2.50%)
Nov 19, 2020 256.84 267.09 255.66 264.65 8,079,922 +7.49(+2.91%)
Nov 18, 2020 256.40 262.66 255.85 257.16 5,879,487 +0.99(+0.39%)
Nov 17, 2020 253.74 258.27 250.46 256.17 5,089,691 +6.28(+2.51%)
Nov 16, 2020 249.52 253.49 248.18 249.89 5,710,830 +0.38(+0.15%)
Nov 13, 2020 252.84 253.79 247.56 249.51 5,162,900 +0.09(+0.04%)
Nov 12, 2020 247.40 254.97 246.36 249.42 5,607,336 -4.76(-1.87%)
Nov 11, 2020 253.51 256.74 251.21 254.18 4,162,320 +6.52(+2.63%)
Nov 10, 2020 258.06 259.00 242.90 247.66 6,857,346 -11.62(-4.48%)
Nov 09, 2020 261.20 270.92 257.25 259.28 8,772,177 -0.87(-0.33%)
Nov 06, 2020 260.00 261.75 254.49 260.15 3,798,600 -0.07(-0.03%)
Nov 05, 2020 258.11 260.92 255.44 260.22 8,958,143 +9.48(+3.78%)
Nov 04, 2020 246.02 252.88 243.24 250.74 6,503,570 +13.61(+5.74%)
Nov 03, 2020 235.10 240.94 233.28 237.13 4,145,409 +4.68(+2.01%)
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.