Salesforce (NY: CRM )

265.99 +13.56 (+5.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.358 9.473 9.204 9.460 8,610,779 +0.04(+0.48%)
May 28, 2009 9.119 9.513 9.049 9.416 11,828,021 +0.32(+3.48%)
May 27, 2009 9.313 9.403 9.052 9.099 9,254,201 -0.25(-2.67%)
May 26, 2009 9.089 9.468 8.757 9.348 11,112,590 +0.34(+3.73%)
May 22, 2009 9.044 9.296 8.750 9.012 36,626,772 -0.87(-8.83%)
May 21, 2009 10.01 10.07 9.777 9.884 14,349,669 -0.15(-1.54%)
May 20, 2009 10.30 10.48 9.979 10.04 7,226,624 -0.19(-1.83%)
May 19, 2009 10.05 10.34 9.944 10.23 9,738,488 +0.15(+1.54%)
May 18, 2009 10.10 10.34 9.914 10.07 7,141,541 +0.05(+0.50%)
May 15, 2009 9.971 10.22 9.897 10.02 5,827,535 +0.11(+1.08%)
May 14, 2009 9.762 10.01 9.655 9.914 6,895,920 +0.19(+1.95%)
May 13, 2009 10.05 10.08 9.640 9.725 6,816,152 -0.46(-4.55%)
May 12, 2009 10.40 10.42 10.06 10.19 5,522,777 -0.10(-0.97%)
May 11, 2009 10.03 10.45 10.02 10.29 6,649,624 +0.06(+0.56%)
May 08, 2009 10.41 10.54 10.13 10.23 6,911,929 -0.03(-0.34%)
May 07, 2009 11.05 11.05 10.21 10.27 10,213,325 -0.67(-6.13%)
May 06, 2009 11.25 11.34 10.85 10.94 8,204,951 -0.26(-2.29%)
May 05, 2009 10.87 11.22 10.75 11.19 11,654,546 +0.32(+2.91%)
May 04, 2009 10.46 10.88 10.46 10.88 8,857,251 +0.55(+5.36%)
May 01, 2009 10.51 10.66 10.26 10.32 5,626,433 -0.35(-3.27%)
Apr 30, 2009 10.46 10.74 10.39 10.67 10,829,220 +0.33(+3.23%)
Apr 29, 2009 10.15 10.46 10.09 10.34 5,524,775 +0.22(+2.19%)
Apr 28, 2009 10.01 10.20 9.932 10.12 4,875,295 -0.02(-0.17%)
Apr 27, 2009 9.844 10.26 9.737 10.13 7,855,733 +0.12(+1.20%)
Apr 24, 2009 9.877 10.09 9.762 10.01 8,302,602 +0.22(+2.27%)
Apr 23, 2009 9.874 9.889 9.485 9.792 10,194,844 -0.18(-1.80%)
Apr 22, 2009 9.640 10.16 9.518 9.971 9,901,085 +0.29(+3.04%)
Apr 21, 2009 9.166 9.682 9.161 9.677 8,029,646 +0.46(+5.03%)
Apr 20, 2009 9.348 9.348 9.002 9.214 8,145,176 -0.34(-3.57%)
Apr 17, 2009 9.413 9.670 9.408 9.555 5,597,450 +0.13(+1.35%)
Apr 16, 2009 9.430 9.493 9.106 9.428 5,612,593 +0.11(+1.23%)
Apr 15, 2009 9.381 9.388 9.156 9.313 3,717,267 -0.14(-1.48%)
Apr 14, 2009 9.438 9.717 9.391 9.453 8,194,100 -0.08(-0.86%)
Apr 13, 2009 9.622 9.707 9.435 9.535 10,834,908 +0.21(+2.27%)
Apr 09, 2009 9.064 9.346 8.912 9.323 9,428,944 +0.00(+0.05%)
Apr 08, 2009 9.253 9.435 9.189 9.318 6,941,020 +0.19(+2.08%)
Apr 07, 2009 9.154 9.353 9.032 9.129 8,130,390 +0.03(+0.38%)
Apr 06, 2009 9.134 9.241 8.895 9.094 6,149,018 -0.20(-2.12%)
Apr 03, 2009 8.508 9.293 8.508 9.291 14,276,793 +0.78(+9.14%)
Apr 02, 2009 8.271 8.715 8.271 8.513 9,097,982 +0.36(+4.47%)
Apr 01, 2009 7.793 8.201 7.479 8.149 13,799,048 -0.01(-0.12%)
Mar 31, 2009 8.139 8.356 8.044 8.159 8,259,242 +0.04(+0.49%)
Mar 30, 2009 8.379 8.408 8.047 8.119 6,955,730 -0.78(-8.79%)
Mar 26, 2009 8.588 8.944 8.538 8.902 9,410,916 +0.40(+4.66%)
Mar 25, 2009 8.336 8.506 7.980 8.506 14,380,602 -0.20(-2.29%)
Mar 24, 2009 9.019 9.116 8.603 8.705 12,169,678 -0.53(-5.70%)
Mar 23, 2009 9.047 9.231 8.992 9.231 9,977,122 +0.57(+6.53%)
Mar 20, 2009 8.924 8.974 8.573 8.665 16,158,958 -0.19(-2.19%)
Mar 19, 2009 8.847 8.982 8.747 8.860 9,423,725 +0.14(+1.61%)
Mar 18, 2009 8.366 8.830 8.339 8.719 12,284,558 +0.25(+2.99%)
Mar 17, 2009 8.147 8.466 8.020 8.466 7,622,756 +0.42(+5.24%)
Mar 16, 2009 8.197 8.264 7.920 8.044 10,585,757 -0.13(-1.59%)
Mar 13, 2009 8.441 8.446 7.997 8.174 0 -0.27(-3.16%)
Mar 12, 2009 8.408 8.468 8.005 8.441 11,830,079 +0.13(+1.59%)
Mar 11, 2009 8.177 8.441 8.137 8.309 15,995,571 +0.21(+2.59%)
Mar 10, 2009 7.828 8.122 7.745 8.099 17,056,442 +0.40(+5.18%)
Mar 09, 2009 7.416 7.857 7.404 7.700 12,897,934 +0.20(+2.73%)
Mar 06, 2009 7.531 7.653 7.199 7.496 0 -0.01(-0.20%)
Mar 05, 2009 7.349 7.720 7.322 7.511 11,609,782 +0.03(+0.37%)
Mar 04, 2009 7.162 7.631 7.137 7.484 12,813,063 +0.67(+9.88%)
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.