Salesforce (NY: CRM )

265.81 +13.38 (+5.30%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 130.24 132.26 129.99 132.21 5,646,380 +0.05(+0.04%)
Dec 29, 2022 129.33 132.57 129.13 132.16 7,649,311 +4.06(+3.17%)
Dec 28, 2022 129.34 130.76 127.80 128.10 6,265,590 -2.18(-1.68%)
Dec 27, 2022 128.19 131.37 127.28 130.29 8,721,657 +1.22(+0.94%)
Dec 23, 2022 128.36 129.49 127.23 129.07 5,838,083 +0.25(+0.19%)
Dec 22, 2022 128.30 129.17 125.98 128.82 9,998,888 -1.11(-0.85%)
Dec 21, 2022 127.59 131.78 126.24 129.93 9,338,463 +1.84(+1.44%)
Dec 20, 2022 127.14 129.62 126.83 128.08 8,476,952 -0.56(-0.43%)
Dec 19, 2022 127.41 129.21 126.84 128.64 9,460,883 +0.74(+0.58%)
Dec 16, 2022 128.55 129.51 126.53 127.90 15,509,120 -2.16(-1.66%)
Dec 15, 2022 131.29 133.73 129.31 130.07 10,847,861 -4.30(-3.20%)
Dec 14, 2022 134.62 136.88 132.85 134.37 9,678,902 -0.87(-0.64%)
Dec 13, 2022 137.00 139.48 133.66 135.23 12,617,041 +2.50(+1.89%)
Dec 12, 2022 130.72 133.71 130.58 132.73 11,883,753 +1.99(+1.53%)
Dec 09, 2022 129.37 132.99 127.99 130.74 10,316,987 +0.98(+0.75%)
Dec 08, 2022 128.06 131.08 126.66 129.76 15,181,478 -0.35(-0.27%)
Dec 07, 2022 132.12 133.37 129.65 130.11 12,945,363 -2.78(-2.09%)
Dec 06, 2022 132.33 134.17 130.54 132.89 17,019,070 -0.66(-0.49%)
Dec 05, 2022 142.39 143.98 132.50 133.55 20,334,314 -10.60(-7.35%)
Dec 02, 2022 143.88 144.79 142.37 144.15 15,129,895 -2.43(-1.66%)
Dec 01, 2022 147.13 147.16 141.67 146.58 33,781,048 -13.21(-8.27%)
Nov 30, 2022 150.32 159.79 149.70 159.79 14,361,494 +8.54(+5.65%)
Nov 29, 2022 152.28 153.58 150.83 151.25 6,405,997 -2.00(-1.31%)
Nov 28, 2022 151.57 154.88 151.57 153.25 7,954,495 +0.34(+0.22%)
Nov 25, 2022 151.64 153.60 150.95 152.91 3,032,408 +1.11(+0.73%)
Nov 23, 2022 147.20 152.47 147.13 151.81 5,574,857 +2.98(+2.00%)
Nov 22, 2022 144.78 148.95 142.51 148.82 7,035,213 +4.39(+3.04%)
Nov 21, 2022 145.60 146.92 142.99 144.44 8,038,341 -3.18(-2.15%)
Nov 18, 2022 151.41 151.88 145.23 147.62 7,584,288 -1.65(-1.10%)
Nov 17, 2022 149.76 151.33 147.92 149.26 7,367,686 -5.41(-3.50%)
Nov 16, 2022 159.54 160.36 153.39 154.68 6,469,890 -6.93(-4.29%)
Nov 15, 2022 162.22 164.78 160.29 161.61 8,138,625 +3.40(+2.15%)
Nov 14, 2022 155.38 159.70 154.20 158.21 6,592,367 +0.93(+0.59%)
Nov 11, 2022 156.04 159.46 155.14 157.28 7,403,672 +1.42(+0.91%)
Nov 10, 2022 150.57 155.92 149.30 155.85 8,800,379 +14.20(+10.02%)
Nov 09, 2022 145.43 145.91 141.53 141.65 5,603,158 -5.03(-3.43%)
Nov 08, 2022 144.68 151.13 144.67 146.68 9,127,460 +2.50(+1.74%)
Nov 07, 2022 140.22 144.52 138.37 144.18 7,398,244 +4.81(+3.45%)
Nov 04, 2022 146.08 146.53 135.65 139.37 14,306,504 -6.54(-4.48%)
Nov 03, 2022 148.57 149.99 145.71 145.91 6,016,268 -3.67(-2.45%)
Nov 02, 2022 159.05 149.53 149.58 7,260,934 -9.78(-6.14%)
Nov 01, 2022 164.53 165.23 159.18 159.36 4,558,534 -2.76(-1.70%)
Oct 31, 2022 161.66 163.53 160.54 162.13 4,892,380 -0.43(-0.26%)
Oct 28, 2022 159.05 162.62 157.72 162.55 5,069,865 +3.26(+2.05%)
Oct 27, 2022 161.34 164.19 158.87 159.29 5,001,728 -0.16(-0.10%)
Oct 26, 2022 159.34 163.65 158.25 159.45 6,641,953 -5.34(-3.24%)
Oct 25, 2022 161.24 165.56 161.22 164.80 5,818,833 +4.61(+2.88%)
Oct 24, 2022 160.72 161.11 157.94 160.19 6,276,431 +0.48(+0.30%)
Oct 21, 2022 157.05 159.97 154.38 159.71 8,365,546 +2.66(+1.70%)
Oct 20, 2022 154.56 160.84 153.16 157.05 9,321,282 +3.82(+2.49%)
Oct 19, 2022 151.43 155.50 150.21 153.23 6,237,361 +0.14(+0.09%)
Oct 18, 2022 156.00 158.52 151.47 153.09 16,396,944 +6.33(+4.31%)
Oct 17, 2022 145.65 148.57 145.53 146.76 6,305,386 +4.95(+3.49%)
Oct 14, 2022 146.91 147.28 141.59 141.81 5,754,827 -3.21(-2.21%)
Oct 13, 2022 138.56 145.92 137.20 145.03 6,570,425 +3.14(+2.21%)
Oct 12, 2022 141.90 143.03 139.18 141.88 5,723,331 -0.28(-0.20%)
Oct 11, 2022 144.10 144.56 139.12 142.16 7,435,713 -3.06(-2.11%)
Oct 10, 2022 150.19 150.53 144.17 145.22 5,510,269 -4.64(-3.09%)
Oct 07, 2022 151.37 152.73 148.84 149.86 5,973,836 -5.16(-3.33%)
Oct 06, 2022 155.28 157.75 154.00 155.02 3,864,463 -0.77(-0.49%)
Oct 05, 2022 151.76 156.51 151.51 155.78 4,267,942 +0.50(+0.32%)
Oct 04, 2022 151.27 156.97 150.79 155.28 8,039,919 +7.81(+5.29%)
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.