Salesforce (NY: CRM )

301.89 +0.51 (+0.17%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 245.16 246.30 243.18 243.95 4,173,863 -1.54(-0.63%)
Jun 29, 2021 244.12 246.46 242.11 245.49 3,876,271 +1.24(+0.51%)
Jun 28, 2021 243.89 247.27 243.28 244.25 4,279,671 +2.70(+1.12%)
Jun 25, 2021 243.87 243.88 240.68 241.55 15,429,405 -1.90(-0.78%)
Jun 24, 2021 243.03 247.37 242.38 243.45 4,993,502 +1.93(+0.80%)
Jun 23, 2021 243.43 244.18 240.54 241.53 4,487,877 -1.27(-0.52%)
Jun 22, 2021 243.48 244.40 240.57 242.79 4,462,272 -1.37(-0.56%)
Jun 21, 2021 243.13 244.40 238.58 244.16 5,900,845 +1.70(+0.70%)
Jun 18, 2021 241.53 245.69 240.75 242.46 7,832,400 -1.65(-0.68%)
Jun 17, 2021 241.68 246.86 240.88 244.11 5,176,430 +2.04(+0.84%)
Jun 16, 2021 241.68 244.69 239.17 242.07 5,105,471 -0.19(-0.08%)
Jun 15, 2021 244.89 245.03 241.69 242.26 5,141,215 -3.67(-1.49%)
Jun 14, 2021 240.39 246.32 240.17 245.94 6,772,549 +5.94(+2.48%)
Jun 11, 2021 238.72 240.06 238.10 240.00 4,630,273 +0.12(+0.05%)
Jun 10, 2021 235.69 239.98 234.84 239.88 4,662,715 +4.09(+1.74%)
Jun 09, 2021 238.56 238.56 235.20 235.78 3,354,283 -0.33(-0.14%)
Jun 08, 2021 238.49 241.47 235.36 236.11 5,834,349 -1.72(-0.72%)
Jun 07, 2021 236.29 239.16 235.53 237.83 3,514,260 +0.66(+0.28%)
Jun 04, 2021 231.33 237.58 231.22 237.17 6,185,683 +6.63(+2.88%)
Jun 03, 2021 232.59 232.88 229.13 230.54 5,114,476 -3.78(-1.61%)
Jun 02, 2021 234.09 237.98 233.59 234.31 5,547,721 -1.58(-0.67%)
Jun 01, 2021 237.69 238.09 232.16 235.89 8,113,964 -1.90(-0.80%)
May 28, 2021 238.91 243.18 237.59 237.79 17,837,790 +12.25(+5.43%)
May 27, 2021 229.22 229.22 225.10 225.53 15,285,823 -3.84(-1.68%)
May 26, 2021 228.18 229.94 227.99 229.38 5,808,598 +1.97(+0.86%)
May 25, 2021 227.70 229.42 225.99 227.41 6,265,950 +0.72(+0.32%)
May 24, 2021 224.71 227.30 223.92 226.69 5,293,149 +4.40(+1.98%)
May 21, 2021 224.92 225.49 222.15 222.29 4,920,044 -1.20(-0.54%)
May 20, 2021 222.69 226.53 222.07 223.49 6,709,958 +2.44(+1.10%)
May 19, 2021 215.57 221.31 214.23 221.05 8,102,673 +7.00(+3.27%)
May 18, 2021 215.16 217.07 213.51 214.05 3,543,969 -0.73(-0.34%)
May 17, 2021 216.31 217.44 212.54 214.78 3,820,442 -2.60(-1.19%)
May 14, 2021 213.91 217.99 213.87 217.38 4,434,803 +5.79(+2.74%)
May 13, 2021 212.69 215.36 210.20 211.58 5,344,491 +1.32(+0.63%)
May 12, 2021 213.06 213.09 208.73 210.26 5,487,600 -5.01(-2.33%)
May 11, 2021 208.73 216.28 208.64 215.28 6,105,213 +1.67(+0.78%)
May 10, 2021 215.22 215.68 212.97 213.61 5,270,168 -2.61(-1.21%)
May 07, 2021 220.22 220.96 214.81 216.22 5,782,320 -1.55(-0.71%)
May 06, 2021 215.52 218.00 213.31 217.77 5,206,404 +2.65(+1.23%)
May 05, 2021 218.53 219.28 214.56 215.12 4,212,954 -1.78(-0.82%)
May 04, 2021 221.38 221.71 214.08 216.90 6,735,888 -6.57(-2.94%)
May 03, 2021 230.47 231.16 222.78 223.47 5,842,792 -6.55(-2.85%)
Apr 30, 2021 232.50 234.19 229.22 230.02 5,031,263 -4.03(-1.72%)
Apr 29, 2021 237.01 237.36 231.87 234.05 4,144,990 -2.52(-1.06%)
Apr 28, 2021 234.69 238.02 233.22 236.57 4,279,006 +2.67(+1.14%)
Apr 27, 2021 235.15 235.59 231.61 233.90 3,448,842 -1.25(-0.53%)
Apr 26, 2021 233.74 235.49 232.12 235.15 3,463,673 +1.95(+0.84%)
Apr 23, 2021 232.64 235.18 231.45 233.21 5,455,617 +2.16(+0.93%)
Apr 22, 2021 229.70 233.59 228.71 231.05 4,981,679 +0.79(+0.34%)
Apr 21, 2021 226.81 230.49 226.37 230.26 4,027,359 +2.60(+1.14%)
Apr 20, 2021 229.70 231.15 226.59 227.66 4,083,955 -2.54(-1.10%)
Apr 19, 2021 230.53 231.90 228.57 230.20 4,260,359 -1.41(-0.61%)
Apr 16, 2021 233.69 233.69 229.59 231.61 5,095,347 -1.09(-0.47%)
Apr 15, 2021 229.57 232.78 229.20 232.70 5,076,865 +4.97(+2.18%)
Apr 14, 2021 232.55 232.84 227.36 227.72 4,622,911 -3.97(-1.72%)
Apr 13, 2021 228.70 233.19 228.20 231.70 5,403,039 +3.24(+1.42%)
Apr 12, 2021 229.22 229.55 226.85 228.46 6,212,614 -2.52(-1.09%)
Apr 09, 2021 224.04 231.01 223.34 230.98 7,328,761 +6.82(+3.04%)
Apr 08, 2021 222.71 225.42 222.16 224.16 6,175,654 +3.66(+1.66%)
Apr 07, 2021 221.67 222.39 219.10 220.50 4,408,510 -0.30(-0.14%)
Apr 06, 2021 219.53 221.26 217.97 220.80 5,455,145 +0.80(+0.36%)
Apr 05, 2021 219.32 221.55 218.64 220.00 5,559,861 +1.57(+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.