FinancialContent is the trusted provider of stock market information to the media industry.
Salesforce (NY: CRM)
139.77 USD  -4.78 (-3.31%)
Streaming Delayed Price  /  Updated: 5:51 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 144.10 145.19 143.00 144.55 3,376,518 +0.46(+0.32%)
Oct 18, 2019 146.30 146.44 142.40 144.09 6,080,500 -2.08(-1.42%)
Oct 17, 2019 147.58 148.04 145.51 146.17 5,071,700 -0.80(-0.54%)
Oct 16, 2019 147.26 150.85 145.82 146.97 9,004,454 -5.77(-3.78%)
Oct 15, 2019 149.66 152.97 149.62 152.74 3,947,676 +3.37(+2.26%)
Oct 14, 2019 149.40 150.28 148.80 149.37 1,580,839 +0.00(+0.00%)
Oct 11, 2019 148.14 150.71 148.09 149.37 4,690,800 +2.96(+2.02%)
Oct 10, 2019 146.84 147.56 145.51 146.41 2,738,134 -0.64(-0.44%)
Oct 09, 2019 147.27 147.85 146.61 147.05 2,310,002 +1.14(+0.78%)
Oct 08, 2019 147.54 148.34 145.81 145.91 2,665,552 -2.89(-1.94%)
Oct 07, 2019 147.28 149.33 147.00 148.80 2,738,195 +0.77(+0.52%)
Oct 04, 2019 148.28 148.92 146.21 148.03 3,274,100 +1.03(+0.70%)
Oct 03, 2019 144.00 147.06 142.08 147.00 3,768,256 +2.78(+1.93%)
Oct 02, 2019 146.06 146.50 143.20 144.22 4,484,963 -3.47(-2.35%)
Oct 01, 2019 149.49 150.16 147.25 147.69 3,213,546 -0.75(-0.51%)
Sep 30, 2019 148.16 148.97 147.41 148.44 3,733,367 +0.18(+0.12%)
Sep 27, 2019 153.12 153.15 146.75 148.26 5,909,400 -4.08(-2.68%)
Sep 26, 2019 152.42 153.40 151.84 152.34 3,839,379 -0.66(-0.43%)
Sep 25, 2019 152.05 153.21 148.90 153.00 3,459,570 +0.95(+0.62%)
Sep 24, 2019 154.28 156.27 151.09 152.05 4,158,829 -2.60(-1.68%)
Sep 23, 2019 154.15 155.20 152.96 154.65 3,826,970 -0.55(-0.35%)
Sep 20, 2019 154.69 156.88 153.62 155.20 11,762,900 +1.60(+1.04%)
Sep 19, 2019 153.52 154.25 152.77 153.60 2,985,423 +0.83(+0.54%)
Sep 18, 2019 152.35 152.91 150.57 152.77 2,973,693 -0.05(-0.03%)
Sep 17, 2019 153.00 153.45 151.73 152.82 3,060,205 -0.19(-0.12%)
Sep 16, 2019 151.65 154.10 151.36 153.01 2,591,965 +0.03(+0.02%)
Sep 13, 2019 154.32 154.91 152.74 152.98 3,763,400 -1.77(-1.14%)
Sep 12, 2019 155.04 156.80 154.41 154.75 4,992,641 +0.66(+0.43%)
Sep 11, 2019 150.09 154.65 149.04 154.09 6,235,063 +4.44(+2.97%)
Sep 10, 2019 148.77 151.66 147.74 149.65 6,249,074 +0.11(+0.07%)
Sep 09, 2019 151.66 152.15 148.09 149.54 6,264,936 -1.53(-1.01%)
Sep 06, 2019 153.97 154.05 150.77 151.07 4,722,200 -2.70(-1.76%)
Sep 05, 2019 154.64 154.74 151.95 153.77 5,066,772 +1.31(+0.86%)
Sep 04, 2019 154.09 154.92 152.32 152.46 3,604,598 -0.27(-0.18%)
Sep 03, 2019 154.21 155.32 151.76 152.73 4,954,089 -3.34(-2.14%)
Aug 30, 2019 156.42 158.22 153.70 156.07 7,593,200 +0.14(+0.09%)
Aug 29, 2019 153.40 156.00 152.66 155.93 5,980,488 +4.10(+2.70%)
Aug 28, 2019 152.50 152.78 150.87 151.83 5,327,424 -1.74(-1.13%)
Aug 27, 2019 154.26 155.90 152.53 153.57 6,519,632 -1.57(-1.01%)
Aug 26, 2019 153.51 155.21 151.52 155.14 8,976,753 +3.57(+2.36%)
Aug 23, 2019 157.70 158.42 150.65 151.57 26,540,000 +3.33(+2.25%)
Aug 22, 2019 149.49 149.90 145.47 148.24 11,844,014 +0.86(+0.58%)
Aug 21, 2019 146.90 148.39 146.16 147.38 6,147,365 +1.84(+1.26%)
Aug 20, 2019 144.16 146.50 143.06 145.54 6,260,467 +1.87(+1.30%)
Aug 19, 2019 145.60 146.14 142.88 143.67 4,632,336 -0.22(-0.15%)
Aug 16, 2019 143.06 145.34 142.52 143.89 5,341,100 +1.76(+1.24%)
Aug 15, 2019 141.10 143.30 139.75 142.13 6,646,723 +2.41(+1.72%)
Aug 14, 2019 141.29 142.36 137.87 139.72 8,605,555 -4.16(-2.89%)
Aug 13, 2019 140.93 145.00 140.43 143.88 5,241,527 +3.16(+2.25%)
Aug 12, 2019 141.55 141.97 140.05 140.72 4,239,437 -2.65(-1.85%)
Aug 09, 2019 143.61 144.47 141.69 143.37 5,286,700 -0.45(-0.31%)
Aug 08, 2019 143.52 144.96 142.32 143.82 8,669,994 +2.18(+1.54%)
Aug 07, 2019 140.93 143.10 139.06 141.64 7,634,774 -1.16(-0.81%)
Aug 06, 2019 143.79 144.96 141.96 142.80 6,691,124 -0.02(-0.01%)
Aug 05, 2019 141.34 143.75 139.80 142.82 13,063,915 -2.88(-1.98%)
Aug 02, 2019 149.80 149.90 145.31 145.70 13,138,900 -5.11(-3.39%)
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.