Salesforce (NY:CRM)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	177.56	178.87	170.65	173.30	22,710,464	-16.50(-8.69%)
Apr 22, 2026	188.20	191.15	187.03	189.80	14,544,439	+2.69(+1.44%)
Apr 21, 2026	186.60	193.56	184.10	187.11	12,070,634	+0.84(+0.45%)
Apr 20, 2026	182.50	189.00	182.12	186.27	14,378,016	+4.13(+2.27%)
Apr 17, 2026	185.43	187.98	181.03	182.14	17,225,692	+0.92(+0.51%)
Apr 16, 2026	184.00	184.55	178.57	181.22	11,858,398	+3.62(+2.04%)
Apr 15, 2026	174.22	179.62	172.88	177.60	14,324,149	+6.29(+3.67%)
Apr 14, 2026	175.21	177.50	170.50	171.31	13,113,645	-1.51(-0.87%)
Apr 13, 2026	167.05	173.40	165.77	172.82	12,378,972	+7.86(+4.76%)
Apr 10, 2026	171.26	171.26	163.52	164.96	18,149,364	-5.89(-3.45%)
Apr 09, 2026	173.17	174.29	167.12	170.85	20,843,186	-5.08(-2.89%)
Apr 08, 2026	186.03	186.30	175.34	175.93	13,498,438	-6.57(-3.60%)
Apr 07, 2026	184.49	186.12	181.56	182.50	12,355,356	-2.06(-1.12%)
Apr 06, 2026	187.03	187.67	183.14	184.57	14,425,441	-2.14(-1.15%)
Apr 02, 2026	184.84	187.09	181.12	186.71	11,664,556	+0.94(+0.50%)
Apr 01, 2026	186.38	188.51	182.55	185.78	11,705,946	-0.43(-0.23%)
Mar 31, 2026	184.44	188.03	181.85	186.20	11,064,911	+1.64(+0.89%)
Mar 30, 2026	179.65	185.93	179.13	184.57	11,646,125	+5.71(+3.19%)
Mar 27, 2026	183.54	183.65	178.37	178.86	9,926,741	-6.31(-3.41%)
Mar 26, 2026	180.73	187.00	179.08	185.18	10,361,872	+3.67(+2.02%)
Mar 25, 2026	185.24	186.92	179.40	181.51	12,592,134	-1.06(-0.58%)
Mar 24, 2026	191.66	191.66	181.84	182.56	18,661,244	-12.13(-6.23%)
Mar 23, 2026	196.60	197.56	191.57	194.69	14,009,610	-0.20(-0.10%)
Mar 20, 2026	192.73	195.18	189.53	194.89	20,251,610	+0.39(+0.20%)
Mar 19, 2026	195.10	199.90	192.82	194.50	9,276,847	+0.65(+0.33%)
Mar 18, 2026	192.92	195.66	192.16	193.85	10,549,195	-0.97(-0.50%)
Mar 17, 2026	197.72	201.88	193.97	194.82	11,585,878	-3.02(-1.53%)
Mar 16, 2026	194.66	198.13	194.66	197.84	13,451,370	+5.50(+2.86%)
Mar 13, 2026	199.23	200.50	191.27	192.35	14,871,838	-6.43(-3.24%)
Mar 12, 2026	193.65	204.34	192.67	198.78	26,391,522	+5.14(+2.65%)
Mar 11, 2026	195.91	199.05	190.81	193.65	9,574,513	-0.78(-0.40%)
Mar 10, 2026	196.77	199.07	190.12	194.42	14,499,707	-3.87(-1.95%)
Mar 09, 2026	198.06	203.16	195.38	198.29	10,778,576	-3.31(-1.64%)
Mar 06, 2026	200.29	202.45	196.88	201.61	9,681,561	+0.72(+0.36%)
Mar 05, 2026	193.88	203.91	193.75	200.89	15,890,338	+8.29(+4.30%)
Mar 04, 2026	194.61	195.98	191.62	192.60	11,602,405	-2.96(-1.52%)
Mar 03, 2026	190.27	198.17	189.11	195.56	13,234,316	+3.09(+1.61%)
Mar 02, 2026	192.02	195.45	190.20	192.47	9,995,990	-1.84(-0.94%)
Feb 27, 2026	191.43	195.43	189.45	194.30	16,387,435	-4.67(-2.35%)
Feb 26, 2026	196.27	200.53	190.85	198.97	26,705,720	+7.70(+4.03%)
Feb 25, 2026	182.54	192.12	181.81	191.27	21,584,636	+6.31(+3.41%)
Feb 24, 2026	177.20	188.20	175.84	184.96	15,564,883	+7.24(+4.07%)
Feb 23, 2026	180.82	182.01	174.13	177.72	15,523,209	-6.98(-3.78%)
Feb 20, 2026	184.86	191.25	183.27	184.70	10,843,271	-0.13(-0.07%)
Feb 19, 2026	186.13	186.48	182.77	184.83	9,575,021	-2.49(-1.33%)
Feb 18, 2026	183.42	187.67	181.41	187.32	9,873,982	+3.49(+1.90%)
Feb 17, 2026	190.49	192.52	182.71	183.83	13,721,984	-5.42(-2.86%)
Feb 13, 2026	185.97	192.97	183.84	189.25	14,860,053	+4.28(+2.31%)
Feb 12, 2026	185.50	187.85	179.79	184.97	16,879,058	+0.43(+0.23%)
Feb 11, 2026	192.67	193.18	181.36	184.54	16,377,449	-8.43(-4.37%)
Feb 10, 2026	191.42	198.60	190.27	192.97	13,422,837	-0.58(-0.30%)
Feb 09, 2026	188.83	194.71	185.27	193.55	12,132,558	+2.67(+1.40%)
Feb 06, 2026	191.15	194.12	186.65	190.87	13,686,802	+1.38(+0.73%)
Feb 05, 2026	193.51	199.06	188.32	189.50	21,987,474	-9.45(-4.75%)
Feb 04, 2026	192.83	200.17	186.81	198.94	23,057,916	+3.05(+1.56%)
Feb 03, 2026	204.49	205.04	192.63	195.89	20,251,022	-14.39(-6.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.