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 (%)
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%)

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.