Indicators

Salesforce (NY: CRM )

276.67 +1.50 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.978	7.320	6.888	6.991	0	-0.14(-1.93%)
Feb 26, 2009	7.041	7.161	6.516	7.128	32,995,946	+0.11(+1.57%)
Feb 25, 2009	6.859	7.046	6.771	7.018	28,088,300	+0.16(+2.33%)
Feb 24, 2009	6.424	6.936	6.352	6.859	14,195,819	+0.37(+5.65%)
Feb 23, 2009	6.629	6.644	6.369	6.492	16,074,422	-0.01(-0.19%)
Feb 20, 2009	6.379	6.536	6.289	6.504	16,851,112	+0.03(+0.46%)
Feb 19, 2009	6.564	6.611	6.412	6.474	14,287,507	+0.04(+0.62%)
Feb 18, 2009	6.586	6.586	6.419	6.434	12,326,561	-0.04(-0.66%)
Feb 17, 2009	6.639	6.639	6.402	6.477	10,886,034	-0.23(-3.43%)
Feb 13, 2009	6.744	6.821	6.619	6.706	11,296,829	-0.05(-0.81%)
Feb 12, 2009	6.721	6.776	6.549	6.761	9,442,198	-0.04(-0.55%)
Feb 11, 2009	6.784	6.991	6.619	6.799	13,389,271	+0.09(+1.42%)
Feb 10, 2009	7.218	7.263	6.614	6.704	21,529,710	-0.52(-7.16%)
Feb 09, 2009	7.191	7.480	7.178	7.221	9,284,468	-0.03(-0.41%)
Feb 06, 2009	7.473	7.490	6.906	7.251	29,745,356	-0.42(-5.47%)
Feb 05, 2009	7.188	7.775	7.121	7.670	10,551,493	+0.35(+4.74%)
Feb 04, 2009	7.495	7.573	7.223	7.323	9,067,641	-0.17(-2.23%)
Feb 03, 2009	6.789	7.540	6.789	7.490	18,904,002	+0.84(+12.61%)

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.