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

Salesforce (NY: CRM )

270.37 -1.55 (-0.57%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2004 3.296 3.308 3.171 3.246 875,542 -0.04(-1.29%)
Aug 30, 2004 3.301 3.311 3.261 3.288 606,791 +0.00(+0.15%)
Aug 27, 2004 3.246 3.298 3.221 3.283 464,205 +0.06(+1.94%)
Aug 26, 2004 3.238 3.246 3.198 3.221 471,815 -0.01(-0.46%)
Aug 25, 2004 3.196 3.258 3.121 3.236 1,202,368 +0.05(+1.49%)
Aug 24, 2004 3.146 3.191 3.101 3.188 1,073,800 +0.07(+2.16%)
Aug 23, 2004 3.171 3.233 3.086 3.121 1,129,073 -0.02(-0.79%)
Aug 20, 2004 3.121 3.296 2.969 3.146 4,040,070 +0.11(+3.53%)
Aug 19, 2004 2.984 3.058 2.921 3.039 1,312,111 +0.05(+1.84%)
Aug 18, 2004 2.721 3.034 2.667 2.984 1,699,817 +0.24(+8.93%)
Aug 17, 2004 2.467 2.744 2.467 2.739 2,971,877 +0.31(+12.86%)
Aug 16, 2004 2.397 2.459 2.247 2.427 2,174,036 +0.03(+1.36%)
Aug 13, 2004 2.494 2.509 2.364 2.394 2,499,260 -0.10(-4.00%)
Aug 12, 2004 2.676 2.679 2.477 2.494 1,580,061 -0.16(-5.93%)
Aug 11, 2004 2.734 2.734 2.644 2.652 625,215 -0.09(-3.45%)
Aug 10, 2004 2.746 2.756 2.716 2.746 734,157 +0.00(+0.09%)
Aug 09, 2004 2.734 2.759 2.711 2.744 1,123,065 +0.05(+2.04%)
Aug 06, 2004 2.721 2.746 2.674 2.689 1,799,547 -0.03(-1.19%)
Aug 05, 2004 2.994 2.994 2.667 2.721 3,034,358 -0.27(-9.02%)
Aug 04, 2004 3.029 3.034 2.984 2.991 2,750,388 -0.04(-1.24%)
Aug 03, 2004 3.196 3.268 2.994 3.029 2,948,246 -0.17(-5.31%)
Aug 02, 2004 3.241 3.266 3.138 3.198 1,299,295 -0.05(-1.54%)
Jul 30, 2004 3.236 3.296 3.133 3.248 816,264 +0.01(+0.39%)
Jul 29, 2004 3.246 3.333 3.233 3.236 909,186 -0.01(-0.23%)
Jul 28, 2004 3.258 3.301 3.146 3.243 1,536,804 -0.04(-1.14%)
Jul 27, 2004 3.341 3.353 3.271 3.281 752,181 -0.03(-1.05%)
Jul 26, 2004 3.383 3.383 3.216 3.316 1,287,679 +0.06(+1.84%)
Jul 23, 2004 3.233 3.371 3.183 3.256 1,676,587 +0.01(+0.46%)
Jul 22, 2004 2.884 3.291 2.821 3.241 9,837,634 +0.32(+10.94%)
Jul 21, 2004 4.020 4.020 2.759 2.921 25,491,656 -1.07(-26.88%)
Jul 16, 2004 3.845 4.095 3.735 3.995 3,283,083 +0.16(+4.30%)
Jul 15, 2004 3.932 3.945 3.730 3.830 1,808,359 -0.08(-1.98%)
Jul 14, 2004 4.007 4.007 3.890 3.907 2,369,090 -0.11(-2.67%)
Jul 13, 2004 4.180 4.180 4.015 4.015 1,676,186 -0.17(-4.00%)
Jul 12, 2004 4.145 4.202 4.032 4.182 781,819 +0.09(+2.13%)
Jul 09, 2004 3.980 4.137 3.970 4.095 597,579 +0.16(+4.19%)
Jul 08, 2004 4.072 4.072 3.910 3.930 2,182,046 -0.14(-3.49%)
Jul 07, 2004 4.219 4.219 4.007 4.072 1,789,935 -0.17(-4.06%)
Jul 06, 2004 4.227 4.244 4.115 4.244 1,218,389 +0.00(+0.12%)
Jul 02, 2004 4.020 4.239 4.007 4.239 994,497 +0.24(+5.93%)
Jul 01, 2004 4.015 4.045 3.970 4.002 1,757,092 -0.01(-0.25%)
Jun 30, 2004 4.095 4.229 4.002 4.012 2,090,327 -0.08(-2.01%)
Jun 29, 2004 3.995 4.170 3.952 4.095 2,114,758 +0.10(+2.50%)
Jun 28, 2004 3.995 4.047 3.854 3.995 2,273,766 +0.05(+1.27%)
Jun 25, 2004 4.122 4.182 3.942 3.945 6,718,765 -0.24(-5.73%)
Jun 24, 2004 4.382 4.417 4.120 4.185 8,898,809 -0.11(-2.56%)
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.