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

Salesforce (NY: CRM )

271.47 -0.45 (-0.17%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 19, 2024 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 (%)
May 31, 2022 166.74 167.06 159.14 160.03 18,039,104 -4.85(-2.94%)
May 27, 2022 160.46 165.01 160.04 164.88 7,893,943 +2.64(+1.63%)
May 26, 2022 159.48 163.48 157.36 162.25 6,699,393 +2.81(+1.76%)
May 25, 2022 155.12 161.68 155.12 159.44 7,446,095 +2.72(+1.73%)
May 24, 2022 157.56 158.18 154.35 156.72 6,934,115 -3.39(-2.11%)
May 23, 2022 159.63 160.52 155.71 160.11 6,156,378 +0.67(+0.42%)
May 20, 2022 158.53 160.52 154.35 159.44 9,056,570 +4.05(+2.60%)
May 19, 2022 155.03 159.04 154.53 155.40 8,392,736 -1.73(-1.10%)
May 18, 2022 162.61 164.31 155.99 157.12 7,461,011 -6.39(-3.91%)
May 17, 2022 167.11 168.88 158.06 163.52 7,325,571 -0.39(-0.24%)
May 16, 2022 164.53 165.89 161.67 163.91 5,071,939 -2.79(-1.67%)
May 13, 2022 163.34 168.46 161.80 166.69 6,508,262 +6.48(+4.05%)
May 12, 2022 156.72 166.63 154.44 160.21 10,200,865 -0.85(-0.53%)
May 11, 2022 165.28 169.76 160.62 161.06 7,228,534 -5.87(-3.52%)
May 10, 2022 167.20 171.04 163.06 166.93 8,608,890 +3.54(+2.17%)
May 09, 2022 166.50 170.07 161.92 163.39 10,027,606 -6.09(-3.59%)
May 06, 2022 169.27 172.21 165.36 169.48 7,242,115 -2.60(-1.51%)
May 05, 2022 180.25 182.00 169.60 172.07 8,388,403 -13.16(-7.11%)
May 04, 2022 179.48 185.74 174.51 185.24 7,571,846 +7.11(+3.99%)
May 03, 2022 176.72 180.15 175.90 178.13 5,052,436 +0.79(+0.44%)
May 02, 2022 174.86 177.55 172.89 177.34 6,284,703 +1.63(+0.93%)
Apr 29, 2022 182.33 185.12 175.07 175.71 7,139,822 -9.79(-5.28%)
Apr 28, 2022 181.17 186.69 178.75 185.50 10,631,157 +11.05(+6.33%)
Apr 27, 2022 170.78 177.00 169.73 174.45 9,686,950 +4.59(+2.70%)
Apr 26, 2022 172.40 173.49 167.33 169.86 8,085,138 -4.48(-2.57%)
Apr 25, 2022 169.47 174.53 169.01 174.34 7,997,908 +3.14(+1.83%)
Apr 22, 2022 177.47 178.82 170.88 171.21 9,258,965 -5.79(-3.27%)
Apr 21, 2022 188.53 189.92 176.51 177.00 9,126,942 -8.99(-4.83%)
Apr 20, 2022 192.64 193.05 185.84 185.99 6,022,294 -5.15(-2.70%)
Apr 19, 2022 187.00 191.95 185.28 191.14 6,143,857 +4.37(+2.34%)
Apr 18, 2022 188.05 189.10 185.29 186.77 4,903,362 -2.40(-1.27%)
Apr 14, 2022 196.06 196.19 188.97 189.16 5,133,415 -6.30(-3.22%)
Apr 13, 2022 191.74 196.84 189.07 195.47 8,743,732 +0.91(+0.47%)
Apr 12, 2022 199.49 200.86 194.33 194.56 4,836,672 -0.64(-0.33%)
Apr 11, 2022 193.96 196.84 191.91 195.19 5,179,344 -1.72(-0.87%)
Apr 08, 2022 198.38 199.88 196.36 196.91 3,902,761 -2.99(-1.49%)
Apr 07, 2022 198.86 202.46 197.93 199.90 5,319,790 -0.66(-0.33%)
Apr 06, 2022 204.94 204.99 197.82 200.56 7,177,110 -9.31(-4.44%)
Apr 05, 2022 217.72 217.99 208.40 209.87 7,320,694 -8.70(-3.98%)
Apr 04, 2022 214.35 220.71 213.94 218.56 7,857,891 +6.59(+3.11%)
Apr 01, 2022 212.20 213.75 209.77 211.97 6,015,741 -0.07(-0.03%)
Mar 31, 2022 214.22 216.51 211.51 212.04 7,156,888 -2.62(-1.22%)
Mar 30, 2022 219.42 219.56 213.12 214.66 4,957,114 -6.34(-2.87%)
Mar 29, 2022 218.34 221.87 216.49 221.00 5,376,635 +6.00(+2.79%)
Mar 28, 2022 210.11 215.10 209.03 215.00 4,296,233 +4.24(+2.01%)
Mar 25, 2022 213.99 215.58 208.21 210.75 3,662,778 -2.95(-1.38%)
Mar 24, 2022 212.07 213.83 209.60 213.70 4,154,761 +2.87(+1.36%)
Mar 23, 2022 213.59 213.65 208.04 210.84 8,413,674 -7.09(-3.25%)
Mar 22, 2022 213.44 221.56 212.34 217.93 7,036,501 +4.48(+2.10%)
Mar 21, 2022 217.91 218.81 210.34 213.44 6,453,045 -5.07(-2.32%)
Mar 18, 2022 208.96 219.29 208.03 218.51 12,236,666 +8.38(+3.99%)
Mar 17, 2022 204.35 210.41 202.30 210.14 5,849,338 +4.83(+2.35%)
Mar 16, 2022 198.40 205.63 197.07 205.30 6,056,358 +9.42(+4.81%)
Mar 15, 2022 198.27 199.70 192.49 195.88 5,282,839 +3.02(+1.56%)
Mar 14, 2022 197.98 199.90 191.57 192.87 5,672,836 -4.77(-2.42%)
Mar 11, 2022 204.50 204.50 197.37 197.64 5,203,745 -2.25(-1.12%)
Mar 10, 2022 198.84 200.94 197.27 199.89 5,658,743 -3.01(-1.48%)
Mar 09, 2022 198.09 204.96 196.96 202.90 6,898,578 +11.07(+5.77%)
Mar 08, 2022 194.03 196.94 188.95 191.83 8,235,490 -4.14(-2.12%)
Mar 07, 2022 203.19 204.66 195.78 195.97 7,425,568 -6.77(-3.34%)
Mar 04, 2022 204.43 206.11 199.00 202.75 6,825,394 -1.74(-0.85%)
Mar 03, 2022 210.12 211.35 203.95 204.48 6,559,053 -5.63(-2.68%)
Mar 02, 2022 215.82 217.03 200.89 210.12 16,689,591 +1.50(+0.72%)
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.