Salesforce (NY: CRM )

265.99 +13.56 (+5.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 156.94 157.44 151.87 154.06 7,474,757 -2.45(-1.57%)
Jul 30, 2019 154.90 157.77 154.18 156.51 4,253,469 +0.41(+0.26%)
Jul 29, 2019 159.94 160.74 155.08 156.10 8,905,092 -3.41(-2.14%)
Jul 26, 2019 159.10 160.36 158.28 159.51 4,993,264 +0.62(+0.39%)
Jul 25, 2019 159.66 160.67 158.22 158.90 6,953,261 -0.40(-0.25%)
Jul 24, 2019 155.53 159.79 155.25 159.29 4,121,798 +3.49(+2.24%)
Jul 23, 2019 157.53 158.00 154.84 155.80 4,877,336 -1.44(-0.92%)
Jul 22, 2019 157.20 158.60 156.70 157.25 2,918,236 +0.95(+0.61%)
Jul 19, 2019 159.27 160.28 155.84 156.30 5,233,751 -1.23(-0.78%)
Jul 18, 2019 156.55 158.13 155.76 157.53 3,736,205 -0.26(-0.16%)
Jul 17, 2019 157.23 159.46 157.21 157.79 4,172,360 +1.11(+0.71%)
Jul 16, 2019 159.50 161.15 156.35 156.68 6,932,672 -2.51(-1.58%)
Jul 15, 2019 158.31 159.38 157.03 159.19 3,613,917 +1.57(+0.99%)
Jul 12, 2019 158.94 159.16 156.95 157.63 4,360,557 -0.82(-0.52%)
Jul 11, 2019 156.37 158.84 156.17 158.45 7,101,673 +2.62(+1.68%)
Jul 10, 2019 154.13 155.95 154.13 155.82 4,980,012 +2.31(+1.51%)
Jul 09, 2019 151.65 153.75 151.25 153.51 4,993,424 +1.14(+0.75%)
Jul 08, 2019 153.08 153.25 151.61 152.37 4,730,562 -1.77(-1.15%)
Jul 05, 2019 153.51 154.36 152.13 154.14 3,952,190 -1.01(-0.65%)
Jul 03, 2019 154.10 155.31 153.72 155.15 3,896,531 +1.47(+0.95%)
Jul 02, 2019 153.85 153.92 152.14 153.68 4,752,186 +0.06(+0.04%)
Jul 01, 2019 154.13 154.30 151.42 153.62 6,500,659 +2.32(+1.54%)
Jun 28, 2019 149.99 151.34 149.17 151.30 6,956,372 +1.04(+0.69%)
Jun 27, 2019 149.46 150.33 148.05 150.26 6,852,315 +1.65(+1.11%)
Jun 26, 2019 150.85 150.95 148.50 148.61 5,861,352 -0.30(-0.20%)
Jun 25, 2019 152.39 152.53 148.17 148.91 7,379,071 -3.21(-2.11%)
Jun 24, 2019 156.94 157.28 152.07 152.12 6,395,906 -4.27(-2.73%)
Jun 21, 2019 156.22 157.34 155.50 156.39 9,734,709 -0.36(-0.23%)
Jun 20, 2019 155.84 157.84 154.98 156.75 10,181,749 +3.05(+1.99%)
Jun 19, 2019 151.26 154.03 150.08 153.70 8,111,158 +3.54(+2.36%)
Jun 18, 2019 151.45 152.51 150.07 150.16 7,333,821 +0.30(+0.20%)
Jun 17, 2019 149.77 150.85 149.44 149.86 4,503,977 +0.28(+0.19%)
Jun 14, 2019 150.61 151.55 149.05 149.58 6,266,000 -1.33(-0.88%)
Jun 13, 2019 151.72 151.81 149.82 150.91 5,185,537 +0.06(+0.04%)
Jun 12, 2019 150.68 151.88 149.72 150.85 7,172,330 +1.13(+0.75%)
Jun 11, 2019 154.87 155.26 148.37 149.72 15,254,133 -2.63(-1.73%)
Jun 10, 2019 153.04 157.00 150.40 152.35 29,923,822 -8.45(-5.26%)
Jun 07, 2019 159.38 162.52 159.04 160.81 7,195,856 +1.95(+1.23%)
Jun 06, 2019 158.05 159.54 156.88 158.85 5,616,298 +0.87(+0.55%)
Jun 05, 2019 156.70 158.05 154.11 157.99 12,100,841 +7.61(+5.06%)
Jun 04, 2019 145.63 150.49 142.10 150.38 12,379,367 +5.69(+3.93%)
Jun 03, 2019 150.27 150.27 142.98 144.69 8,856,415 -6.29(-4.17%)
May 31, 2019 152.22 154.04 150.83 150.98 5,342,161 -4.24(-2.73%)
May 30, 2019 153.88 155.43 153.46 155.22 4,399,954 +2.76(+1.81%)
May 29, 2019 153.32 153.62 150.77 152.45 4,271,366 -2.29(-1.48%)
May 28, 2019 154.91 157.36 153.95 154.75 4,828,621 +0.68(+0.44%)
May 24, 2019 154.45 156.48 153.72 154.07 3,118,609 +0.80(+0.52%)
May 23, 2019 155.58 155.89 151.72 153.27 4,472,848 -3.92(-2.49%)
May 22, 2019 155.43 157.74 155.40 157.19 3,179,039 +1.85(+1.19%)
May 21, 2019 156.91 157.39 154.74 155.34 3,814,014 -0.20(-0.13%)
May 20, 2019 152.03 155.64 151.27 155.53 5,452,306 +1.41(+0.91%)
May 17, 2019 155.73 156.71 152.73 154.13 5,329,525 -3.90(-2.47%)
May 16, 2019 156.31 158.99 155.46 158.03 5,061,939 +3.41(+2.21%)
May 15, 2019 153.38 155.93 151.27 154.62 7,800,872 -3.00(-1.90%)
May 14, 2019 154.61 158.14 152.48 157.62 4,952,270 +4.91(+3.21%)
May 13, 2019 154.48 156.45 152.34 152.71 5,702,545 -6.77(-4.25%)
May 10, 2019 155.83 160.16 153.94 159.48 4,474,984 +3.62(+2.32%)
May 09, 2019 154.21 156.65 151.96 155.86 5,823,753 -0.55(-0.35%)
May 08, 2019 156.66 157.48 154.60 156.41 4,071,411 -0.04(-0.03%)
May 07, 2019 160.87 161.21 154.31 156.45 6,552,869 -5.58(-3.45%)
May 06, 2019 158.17 162.38 157.41 162.04 2,527,852 -0.84(-0.51%)
May 03, 2019 162.12 163.03 160.40 162.87 3,140,371 +1.50(+0.93%)
May 02, 2019 161.23 162.24 159.17 161.37 3,190,182 -0.32(-0.20%)
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.