Salesforce (NY: CRM )

223.03 USD +4.40 (+2.01%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 212.39 223.38 207.51 223.03 11,661,067 +4.40(+2.01%)
Jan 21, 2022 223.06 224.77 218.25 218.63 9,143,418 -7.57(-3.35%)
Jan 20, 2022 229.07 231.40 222.49 226.20 5,659,199 -0.07(-0.03%)
Jan 19, 2022 227.47 232.21 226.17 226.27 5,980,185 +0.21(+0.09%)
Jan 18, 2022 228.45 230.73 225.30 226.06 6,032,310 -5.17(-2.24%)
Jan 14, 2022 231.23 0 +2.60(+1.14%)
Jan 13, 2022 237.50 238.79 227.92 228.63 6,674,635 -9.20(-3.87%)
Jan 12, 2022 237.00 239.28 235.76 237.83 6,718,889 +2.99(+1.27%)
Jan 11, 2022 228.80 236.35 226.56 234.84 7,633,946 +5.21(+2.27%)
Jan 10, 2022 225.50 229.83 218.89 229.63 7,796,038 +1.32(+0.58%)
Jan 07, 2022 228.50 232.28 226.05 228.31 6,286,818 -0.84(-0.37%)
Jan 06, 2022 228.04 234.48 226.05 229.15 9,375,933 +1.48(+0.65%)
Jan 05, 2022 236.17 238.20 227.31 227.67 18,866,672 -20.56(-8.28%)
Jan 04, 2022 256.85 256.87 243.40 248.23 7,226,202 -7.23(-2.83%)
Jan 03, 2022 255.01 256.70 248.65 255.46 4,316,773 +1.33(+0.52%)
Dec 31, 2021 254.47 256.49 253.63 254.13 3,169,312 -1.20(-0.47%)
Dec 30, 2021 255.30 257.90 254.46 255.33 2,948,105 +0.79(+0.31%)
Dec 29, 2021 256.00 256.43 253.12 254.54 2,591,612 -0.91(-0.36%)
Dec 28, 2021 259.73 260.78 254.94 255.45 3,293,673 -2.85(-1.10%)
Dec 27, 2021 253.39 258.43 253.24 258.30 3,531,824 +5.16(+2.04%)
Dec 23, 2021 251.23 254.31 249.34 253.14 3,769,701 +0.34(+0.13%)
Dec 22, 2021 253.42 253.42 249.51 252.80 4,980,919 +0.25(+0.10%)
Dec 21, 2021 248.00 253.01 245.25 252.55 5,427,036 +5.34(+2.16%)
Dec 20, 2021 249.89 251.54 246.50 247.21 5,578,913 -5.72(-2.26%)
Dec 17, 2021 251.24 253.90 246.79 252.93 12,176,488 -0.19(-0.08%)
Dec 16, 2021 260.00 261.35 252.22 253.12 6,558,438 -6.92(-2.66%)
Dec 15, 2021 254.85 260.19 251.90 260.04 6,482,699 +4.45(+1.74%)
Dec 14, 2021 262.00 262.15 253.30 255.59 7,226,380 -10.17(-3.83%)
Dec 13, 2021 265.80 270.56 264.61 265.76 3,625,575 -0.27(-0.10%)
Dec 10, 2021 266.10 270.57 264.44 266.03 3,480,098 +1.71(+0.65%)
Dec 09, 2021 266.04 266.68 262.64 264.32 3,964,330 -1.99(-0.75%)
Dec 08, 2021 268.31 268.50 264.57 266.31 4,583,680 -0.68(-0.25%)
Dec 07, 2021 265.47 270.13 263.60 266.99 7,396,468 +8.24(+3.18%)
Dec 06, 2021 256.10 259.23 250.71 258.75 7,120,067 +0.43(+0.17%)
Dec 03, 2021 261.55 261.75 251.70 258.32 8,944,053 -2.88(-1.10%)
Dec 02, 2021 252.82 262.58 252.14 261.20 12,202,063 +9.70(+3.86%)
Dec 01, 2021 271.26 276.94 251.46 251.50 30,726,533 -33.46(-11.74%)
Nov 30, 2021 296.19 299.27 283.40 284.96 13,503,823 -11.78(-3.97%)
Nov 29, 2021 289.52 298.39 284.70 296.74 8,189,983 +12.53(+4.41%)
Nov 26, 2021 284.50 287.57 283.04 284.21 4,195,295 -4.96(-1.72%)
Nov 24, 2021 286.04 289.45 283.20 289.17 5,091,481 -2.25(-0.77%)
Nov 23, 2021 293.65 296.47 288.31 291.42 6,431,110 -5.42(-1.83%)
Nov 22, 2021 301.84 305.49 296.72 296.84 4,474,785 -4.33(-1.44%)
Nov 19, 2021 305.71 306.00 301.10 301.17 4,758,913 -1.82(-0.60%)
Nov 18, 2021 306.16 306.99 302.91 302.99 4,443,139 -5.03(-1.63%)
Nov 17, 2021 307.78 309.90 307.25 308.02 3,860,646 +0.93(+0.30%)
Nov 16, 2021 304.08 307.58 302.72 307.09 2,966,669 +1.60(+0.52%)
Nov 15, 2021 306.90 307.76 303.23 305.49 3,595,451 -1.16(-0.38%)
Nov 12, 2021 304.50 307.22 301.63 306.65 3,803,739 +3.67(+1.21%)
Nov 11, 2021 301.50 305.75 301.50 302.98 2,680,684 +3.31(+1.10%)
Nov 10, 2021 306.57 299.67 4,349,245 -10.04(-3.24%)
Nov 09, 2021 310.00 311.75 307.22 309.71 3,125,224 -0.25(-0.08%)
Nov 08, 2021 307.20 311.39 305.90 309.96 3,892,634 +2.71(+0.88%)
Nov 05, 2021 308.50 311.40 303.34 307.25 4,682,006 -0.79(-0.26%)
Nov 04, 2021 303.50 308.41 302.40 308.04 3,832,244 +5.15(+1.70%)
Nov 03, 2021 303.95 303.95 298.19 302.89 3,259,705 -0.06(-0.02%)
Nov 02, 2021 301.72 303.44 299.41 302.95 4,185,952 +0.19(+0.06%)
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.