FinancialContent is the trusted provider of stock market information to the media industry.
Salesforce (NY: CRM)
156.35 USD  +2.21 (+1.43%)
Streaming Delayed Price  /  Updated: 8:52 AM EDT, Jun 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2019 151.69 154.47 150.51 154.14 8,087,987 +3.55(+2.36%)
Jun 18, 2019 151.88 152.95 150.50 150.59 7,312,870 +0.30(+0.20%)
Jun 17, 2019 150.20 151.28 149.87 150.29 4,491,111 +0.28(+0.19%)
Jun 14, 2019 151.04 151.98 149.48 150.01 6,248,100 -1.33(-0.88%)
Jun 13, 2019 152.16 152.24 150.25 151.34 5,170,724 +0.06(+0.04%)
Jun 12, 2019 151.11 152.32 150.15 151.28 7,151,841 +1.13(+0.75%)
Jun 11, 2019 155.31 155.71 148.79 150.15 15,210,556 -2.64(-1.73%)
Jun 10, 2019 153.48 157.45 150.83 152.79 29,838,338 -8.48(-5.26%)
Jun 07, 2019 159.84 162.99 159.50 161.27 7,175,300 +1.96(+1.23%)
Jun 06, 2019 158.50 160.00 157.33 159.31 5,600,254 +0.87(+0.55%)
Jun 05, 2019 157.15 158.50 154.55 158.44 12,066,272 +7.63(+5.06%)
Jun 04, 2019 146.05 150.92 142.51 150.81 12,344,002 +5.71(+3.94%)
Jun 03, 2019 150.70 150.70 143.39 145.10 8,831,115 -6.31(-4.17%)
May 31, 2019 152.66 154.48 151.26 151.41 5,326,900 -4.25(-2.73%)
May 30, 2019 154.32 155.87 153.90 155.66 4,387,385 +2.77(+1.81%)
May 29, 2019 153.76 154.06 151.20 152.89 4,259,164 -2.30(-1.48%)
May 28, 2019 155.35 157.81 154.39 155.19 4,814,827 +0.68(+0.44%)
May 24, 2019 154.89 156.93 154.16 154.51 3,109,700 +0.80(+0.52%)
May 23, 2019 156.03 156.34 152.15 153.71 4,460,071 -3.93(-2.49%)
May 22, 2019 155.87 158.19 155.84 157.64 3,169,958 +1.86(+1.19%)
May 21, 2019 157.36 157.84 155.18 155.78 3,803,119 -0.20(-0.13%)
May 20, 2019 152.47 156.09 151.70 155.98 5,436,730 +1.41(+0.91%)
May 17, 2019 156.18 157.15 153.17 154.57 5,314,300 -3.91(-2.47%)
May 16, 2019 156.76 159.45 155.90 158.48 5,047,479 +3.42(+2.21%)
May 15, 2019 153.82 156.38 151.70 155.06 7,778,587 -3.01(-1.90%)
May 14, 2019 155.05 158.59 152.92 158.07 4,938,123 +4.92(+3.21%)
May 13, 2019 154.92 156.90 152.78 153.15 5,686,255 -6.79(-4.25%)
May 10, 2019 156.28 160.61 154.38 159.94 4,462,200 +3.63(+2.32%)
May 09, 2019 154.65 157.10 152.39 156.31 5,807,116 -0.55(-0.35%)
May 08, 2019 157.11 157.93 155.04 156.86 4,059,780 -0.04(-0.03%)
May 07, 2019 161.33 161.67 154.75 156.90 6,534,149 -5.60(-3.45%)
May 06, 2019 158.62 162.84 157.86 162.50 2,520,631 -0.84(-0.51%)
May 03, 2019 162.58 163.50 160.86 163.34 3,131,400 +1.51(+0.93%)
May 02, 2019 161.69 162.70 159.63 161.83 3,181,069 -0.32(-0.20%)
May 01, 2019 166.01 166.22 162.14 162.15 2,703,928 -3.20(-1.94%)
Apr 30, 2019 165.19 166.44 163.62 165.35 3,581,291 -0.01(-0.01%)
Apr 29, 2019 166.71 167.56 165.33 165.36 4,509,419 -0.60(-0.36%)
Apr 26, 2019 162.42 166.06 161.28 165.96 3,343,000 +2.87(+1.76%)
Apr 25, 2019 162.00 163.89 161.00 163.09 5,497,786 +3.53(+2.21%)
Apr 24, 2019 161.88 162.49 159.40 159.56 3,384,229 -1.67(-1.04%)
Apr 23, 2019 159.76 161.40 158.41 161.23 3,418,084 +2.47(+1.56%)
Apr 22, 2019 155.45 159.14 155.28 158.76 2,943,628 +2.77(+1.78%)
Apr 18, 2019 154.90 156.21 153.17 155.99 4,391,700 +0.65(+0.42%)
Apr 17, 2019 159.05 159.05 155.07 155.34 4,760,064 -3.35(-2.11%)
Apr 16, 2019 160.04 160.26 157.75 158.69 3,004,271 -1.40(-0.87%)
Apr 15, 2019 161.00 162.03 159.49 160.09 2,607,142 -0.62(-0.39%)
Apr 12, 2019 162.00 162.50 159.50 160.71 2,844,100 -0.02(-0.01%)
Apr 11, 2019 160.16 160.83 159.02 160.73 2,578,340 +0.49(+0.31%)
Apr 10, 2019 158.20 160.38 157.65 160.24 3,408,745 +3.27(+2.08%)
Apr 09, 2019 157.04 158.35 156.65 156.97 5,640,434 -1.50(-0.95%)
Apr 08, 2019 158.40 158.79 156.45 158.47 2,848,471 -0.09(-0.06%)
Apr 05, 2019 159.63 160.24 158.02 158.56 4,315,400 +0.04(+0.03%)
Apr 04, 2019 162.71 162.80 155.83 158.52 6,294,890 -4.10(-2.52%)
Apr 03, 2019 161.78 163.14 160.65 162.62 3,819,830 +2.11(+1.31%)
Apr 02, 2019 160.86 160.99 158.91 160.51 3,158,591 -0.67(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.