Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	290.23	296.99	290.00	294.72	3,527,506	+3.35(+1.15%)
Oct 31, 2024	292.60	296.09	289.55	291.37	4,305,957	-5.03(-1.70%)
Oct 30, 2024	297.07	299.54	296.35	296.40	2,825,050	-2.49(-0.83%)
Oct 29, 2024	294.00	300.60	292.81	298.89	4,277,489	+5.12(+1.74%)
Oct 28, 2024	293.60	296.07	292.49	293.77	3,867,555	+3.31(+1.14%)
Oct 25, 2024	290.00	294.38	288.83	290.46	3,351,564	+3.70(+1.29%)
Oct 24, 2024	286.56	288.91	285.18	286.76	3,210,619	+2.33(+0.82%)
Oct 23, 2024	287.73	288.30	282.62	284.43	3,226,925	-3.90(-1.35%)
Oct 22, 2024	289.75	291.94	287.65	288.33	3,100,049	-2.96(-1.02%)
Oct 21, 2024	289.00	292.92	288.04	291.29	2,711,725	-1.65(-0.56%)
Oct 18, 2024	292.04	294.71	290.15	292.94	3,087,904	+1.83(+0.63%)
Oct 17, 2024	291.96	293.34	290.10	291.11	2,829,547	+0.25(+0.09%)
Oct 16, 2024	287.55	290.92	284.23	290.86	3,496,824	+2.51(+0.87%)
Oct 15, 2024	293.46	293.58	288.00	288.35	3,849,651	-3.29(-1.13%)
Oct 14, 2024	289.92	292.45	288.25	291.64	3,642,283	+3.54(+1.23%)
Oct 11, 2024	289.21	290.24	286.30	288.10	3,597,039	-2.07(-0.71%)
Oct 10, 2024	287.92	290.23	284.62	290.17	3,965,366	+2.25(+0.78%)
Oct 09, 2024	290.82	291.57	287.08	287.92	4,850,730	-3.65(-1.25%)
Oct 08, 2024	286.00	292.63	284.10	291.57	5,211,038	+7.00(+2.46%)
Oct 07, 2024	286.58	288.17	283.38	284.57	4,794,343	-3.18(-1.11%)
Oct 04, 2024	283.86	287.89	281.47	287.75	6,125,857	+6.84(+2.43%)
Oct 03, 2024	278.99	281.12	277.73	280.91	3,868,250	+1.43(+0.51%)
Oct 02, 2024	273.72	282.00	270.85	279.48	8,508,298	+8.61(+3.18%)
Oct 01, 2024	274.14	274.70	269.69	270.87	4,369,702	-2.84(-1.04%)
Sep 30, 2024	273.95	275.74	269.14	273.71	5,061,714	-2.93(-1.06%)
Sep 27, 2024	276.26	277.84	275.06	276.64	5,220,085	+0.88(+0.32%)
Sep 26, 2024	276.13	278.64	272.71	275.76	5,252,897	+1.67(+0.61%)
Sep 25, 2024	270.45	277.05	269.38	274.09	7,919,874	+3.65(+1.35%)
Sep 24, 2024	269.83	272.46	266.29	270.44	7,263,688	+6.23(+2.36%)
Sep 23, 2024	267.25	268.06	262.24	264.21	6,034,148	-2.59(-0.97%)
Sep 20, 2024	266.01	270.32	261.32	266.80	11,463,223	+0.81(+0.30%)
Sep 19, 2024	260.72	269.54	258.05	265.99	11,040,736	+13.56(+5.37%)
Sep 18, 2024	256.00	256.12	250.96	252.43	4,438,503	-2.36(-0.93%)
Sep 17, 2024	258.31	258.96	254.36	254.79	5,431,813	-1.72(-0.67%)
Sep 16, 2024	254.17	257.41	254.17	256.51	5,375,033	+2.34(+0.92%)
Sep 13, 2024	252.14	256.43	252.05	254.17	5,006,754	+1.20(+0.47%)
Sep 12, 2024	251.00	253.74	249.18	252.97	5,229,230	+3.79(+1.52%)
Sep 11, 2024	244.43	249.63	241.63	249.18	4,829,064	+3.41(+1.39%)
Sep 10, 2024	246.74	246.95	242.93	245.77	3,550,233	+0.40(+0.16%)
Sep 09, 2024	246.11	248.97	244.39	245.38	4,594,547	+1.79(+0.73%)
Sep 06, 2024	247.35	249.61	241.06	243.59	6,269,268	-2.15(-0.87%)
Sep 05, 2024	245.59	248.11	244.62	245.73	4,089,426	-1.56(-0.63%)
Sep 04, 2024	246.08	249.09	244.78	247.29	4,713,672	-0.38(-0.15%)

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.