Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

272.90 -9.99 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 276.97 278.35 270.72 272.90 10,130,896 -9.99(-3.53%)
Mar 07, 2025 283.18 288.31 275.17 282.89 8,248,116 -3.16(-1.10%)
Mar 06, 2025 288.23 298.08 284.83 286.05 10,421,470 -5.92(-2.03%)
Mar 05, 2025 287.22 292.68 285.62 291.97 6,608,622 +4.63(+1.61%)
Mar 04, 2025 290.00 291.65 282.24 287.34 9,095,293 -5.72(-1.95%)
Mar 03, 2025 301.00 303.07 291.06 293.06 6,293,229 -4.79(-1.61%)
Feb 28, 2025 295.95 301.98 292.15 297.85 10,863,148 +2.95(+1.00%)
Feb 27, 2025 296.34 304.92 292.67 294.90 16,685,230 -12.43(-4.04%)
Feb 26, 2025 312.66 313.70 306.45 307.33 12,534,868 +1.45(+0.47%)
Feb 25, 2025 306.25 308.42 300.62 305.88 7,351,426 -2.44(-0.79%)
Feb 24, 2025 311.51 312.73 303.52 308.32 6,647,288 -1.48(-0.48%)
Feb 21, 2025 318.97 318.97 306.86 309.80 7,353,272 -8.63(-2.71%)
Feb 20, 2025 322.24 324.45 318.21 318.43 6,388,233 -6.10(-1.88%)
Feb 19, 2025 329.74 329.74 322.87 324.53 5,016,311 -4.43(-1.35%)
Feb 18, 2025 328.59 329.16 323.00 328.96 5,257,193 +2.42(+0.74%)
Feb 14, 2025 328.03 328.50 322.62 326.54 5,879,741 -3.31(-1.00%)
Feb 13, 2025 326.20 330.35 323.22 329.85 4,307,429 +3.73(+1.14%)
Feb 12, 2025 319.55 327.00 316.97 326.12 5,639,414 +1.72(+0.53%)
Feb 11, 2025 324.02 326.44 321.26 324.40 5,453,747 -2.80(-0.86%)
Feb 10, 2025 327.92 331.75 326.65 327.20 5,980,210 +1.37(+0.42%)
Feb 07, 2025 332.00 333.82 323.72 325.83 7,626,154 -4.98(-1.51%)
Feb 06, 2025 337.48 337.48 329.10 330.81 13,230,267 -17.12(-4.92%)
Feb 05, 2025 345.72 348.04 338.87 347.93 4,512,739 +3.79(+1.10%)
Feb 04, 2025 345.62 346.93 338.67 344.14 4,961,573 +4.90(+1.44%)
Feb 03, 2025 335.97 341.46 331.26 339.24 4,538,831 -2.46(-0.72%)
Jan 31, 2025 348.00 349.50 340.10 341.70 5,781,584 -1.87(-0.54%)
Jan 30, 2025 340.90 348.00 340.00 343.57 7,589,468 -10.43(-2.95%)
Jan 29, 2025 358.76 360.18 351.50 354.00 6,235,927 -5.95(-1.65%)
Jan 28, 2025 354.77 367.09 350.45 359.95 12,089,342 +12.85(+3.70%)
Jan 27, 2025 332.36 353.15 330.50 347.10 15,654,720 +13.22(+3.96%)
Jan 24, 2025 336.30 338.65 331.79 333.88 3,299,082 -0.78(-0.23%)
Jan 23, 2025 332.33 335.46 329.60 334.66 4,352,311 +2.04(+0.61%)
Jan 22, 2025 331.25 335.23 327.28 332.62 7,252,030 +5.78(+1.77%)
Jan 21, 2025 329.40 329.52 322.45 326.84 6,393,239 +2.28(+0.70%)
Jan 17, 2025 328.72 329.57 323.07 324.56 6,303,586 +4.56(+1.43%)
Jan 16, 2025 322.94 327.72 319.55 320.00 5,047,669 -1.16(-0.36%)
Jan 15, 2025 329.88 331.53 320.78 321.16 6,039,846 -2.38(-0.74%)
Jan 14, 2025 325.00 329.94 321.50 323.54 5,931,743 +4.47(+1.40%)
Jan 13, 2025 314.60 320.55 313.80 319.07 4,579,811 +1.22(+0.38%)
Jan 10, 2025 322.76 322.76 316.02 317.85 6,540,005 -9.05(-2.77%)
Jan 08, 2025 327.74 328.80 323.11 326.90 3,788,211 +1.97(+0.61%)
Jan 07, 2025 330.50 331.50 322.91 324.93 4,636,093 -5.60(-1.69%)
Jan 06, 2025 334.02 336.60 327.28 330.53 5,779,092 -2.37(-0.71%)
Jan 03, 2025 332.10 333.44 329.27 332.90 4,102,508 +2.24(+0.68%)
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 following
Privacy Policy and Terms and Conditions.