Salesforce (NY: CRM )

300.03 -1.35 (-0.45%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.74 11.00 10.60 10.94 5,619,331 +0.22(+2.05%)
Jan 30, 2007 10.70 10.86 10.69 10.72 5,340,567 +0.11(+1.08%)
Jan 29, 2007 10.54 10.77 10.46 10.61 5,260,863 +0.06(+0.62%)
Jan 26, 2007 10.50 10.67 10.48 10.54 4,742,587 +0.09(+0.84%)
Jan 25, 2007 10.59 10.59 10.37 10.46 6,476,849 -0.13(-1.27%)
Jan 24, 2007 10.33 10.68 10.33 10.59 9,313,750 +0.28(+2.76%)
Jan 23, 2007 10.28 10.34 10.24 10.31 6,076,727 +0.02(+0.19%)
Jan 22, 2007 10.41 10.46 10.19 10.29 6,403,153 -0.10(-0.98%)
Jan 19, 2007 10.35 10.40 10.20 10.39 5,065,408 +0.04(+0.39%)
Jan 18, 2007 10.62 10.63 10.19 10.35 6,812,087 -0.30(-2.81%)
Jan 17, 2007 10.75 10.85 10.60 10.65 5,246,044 -0.16(-1.50%)
Jan 16, 2007 10.66 11.07 10.56 10.81 9,867,673 +0.22(+2.07%)
Jan 12, 2007 10.51 10.75 10.41 10.59 6,457,624 +0.17(+1.63%)
Jan 11, 2007 10.03 10.65 9.987 10.42 10,953,490 +0.38(+3.75%)
Jan 10, 2007 9.937 10.05 9.882 10.04 3,580,270 +0.07(+0.68%)
Jan 09, 2007 9.984 10.09 9.845 9.977 5,002,526 +0.01(+0.08%)
Jan 08, 2007 9.887 9.984 9.765 9.969 4,820,689 +0.10(+1.04%)
Jan 05, 2007 9.363 9.979 9.263 9.867 11,633,977 +0.41(+4.33%)
Jan 04, 2007 8.991 9.458 8.876 9.458 6,438,800 +0.45(+5.02%)
Jan 03, 2007 9.131 9.218 8.898 9.006 4,282,787 -0.09(-1.04%)
Dec 29, 2006 9.163 9.248 9.058 9.101 2,512,878 -0.08(-0.84%)
Dec 28, 2006 9.178 9.225 9.078 9.178 1,763,901 -0.05(-0.54%)
Dec 27, 2006 9.111 9.255 9.111 9.228 4,369,300 +0.15(+1.71%)
Dec 26, 2006 8.963 9.098 8.963 9.073 2,296,195 +0.07(+0.80%)
Dec 22, 2006 9.203 9.233 8.978 9.001 4,344,467 -0.20(-2.20%)
Dec 21, 2006 9.310 9.340 9.126 9.203 7,957,981 -0.11(-1.21%)
Dec 20, 2006 9.328 9.488 9.313 9.315 5,522,004 -0.00(-0.03%)
Dec 19, 2006 9.438 9.438 9.163 9.318 8,132,609 -0.18(-1.92%)
Dec 18, 2006 9.972 10.07 9.500 9.500 5,532,017 -0.47(-4.73%)
Dec 15, 2006 9.987 10.03 9.887 9.972 2,964,267 -0.00(-0.05%)
Dec 14, 2006 9.830 9.987 9.817 9.977 4,045,677 +0.20(+2.02%)
Dec 13, 2006 10.04 10.13 9.710 9.780 5,427,080 -0.22(-2.20%)
Dec 12, 2006 9.675 10.21 9.675 9.999 11,759,341 +0.37(+3.89%)
Dec 11, 2006 9.622 9.672 9.528 9.625 2,828,089 +0.01(+0.05%)
Dec 08, 2006 9.438 9.642 9.403 9.620 3,641,951 +0.13(+1.34%)
Dec 07, 2006 9.555 9.558 9.448 9.493 4,301,211 -0.06(-0.65%)
Dec 06, 2006 9.533 9.602 9.395 9.555 4,100,149 +0.01(+0.10%)
Dec 05, 2006 9.635 9.735 9.508 9.545 3,456,108 -0.07(-0.75%)
Dec 04, 2006 9.468 9.682 9.463 9.617 5,028,159 +0.04(+0.44%)
Dec 01, 2006 9.592 9.720 9.500 9.575 5,351,782 -0.16(-1.67%)
Nov 30, 2006 9.825 9.875 9.717 9.737 6,676,710 -0.04(-0.38%)
Nov 29, 2006 9.827 9.842 9.640 9.775 5,959,775 -0.05(-0.51%)
Nov 28, 2006 10.02 10.02 9.727 9.825 4,744,589 -0.20(-1.99%)
Nov 27, 2006 10.32 10.33 10.01 10.02 3,627,532 -0.25(-2.45%)
Nov 24, 2006 10.29 10.33 10.23 10.28 1,086,217 -0.06(-0.63%)
Nov 22, 2006 10.47 10.49 10.27 10.34 4,966,078 -0.07(-0.67%)
Nov 21, 2006 10.36 10.47 10.34 10.41 4,183,457 +0.04(+0.41%)
Nov 20, 2006 10.24 10.45 10.24 10.37 7,370,014 -0.05(-0.46%)
Nov 17, 2006 10.48 10.56 10.35 10.42 3,346,766 -0.06(-0.60%)
Nov 16, 2006 10.23 10.75 10.15 10.48 12,403,782 -0.10(-0.99%)
Nov 15, 2006 10.87 10.99 10.50 10.58 10,417,991 -0.28(-2.55%)
Nov 14, 2006 10.96 10.99 10.71 10.86 7,320,750 -0.12(-1.14%)
Nov 13, 2006 10.57 11.13 10.57 10.99 12,205,523 +0.45(+4.27%)
Nov 10, 2006 10.46 10.63 10.33 10.54 3,820,984 +0.15(+1.49%)
Nov 09, 2006 10.61 10.68 10.33 10.38 6,659,087 -0.13(-1.24%)
Nov 08, 2006 10.55 10.72 10.01 10.51 6,923,031 -0.21(-1.93%)
Nov 07, 2006 10.49 10.90 10.47 10.72 12,373,742 +0.23(+2.19%)
Nov 06, 2006 9.987 10.51 9.920 10.49 8,678,522 +0.38(+3.78%)
Nov 03, 2006 9.762 10.19 9.750 10.11 7,725,678 +0.37(+3.79%)
Nov 02, 2006 9.425 9.777 9.425 9.737 4,674,498 +0.25(+2.63%)
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.