Indicators

Salesforce (NY: CRM )

285.61 +0.93 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	35.69	36.20	35.50	35.74	10,089,078	-0.07(-0.21%)
Feb 28, 2012	35.20	35.83	35.20	35.82	11,460,110	+0.03(+0.08%)
Feb 27, 2012	35.14	36.03	34.96	35.79	15,427,899	-0.07(-0.20%)
Feb 24, 2012	36.34	36.52	34.91	35.86	58,430,748	+2.96(+9.01%)
Feb 23, 2012	31.96	32.96	31.72	32.90	20,619,840	+0.92(+2.89%)
Feb 22, 2012	32.21	32.41	31.89	31.98	7,890,738	+0.11(+0.36%)
Feb 21, 2012	32.59	32.69	31.65	31.86	10,170,352	-0.39(-1.21%)
Feb 17, 2012	33.07	33.21	32.24	32.25	9,894,067	-0.64(-1.96%)
Feb 16, 2012	32.73	32.96	32.18	32.89	10,124,152	+0.28(+0.87%)
Feb 15, 2012	33.03	33.34	32.44	32.61	9,477,748	-0.24(-0.74%)
Feb 14, 2012	32.99	33.64	32.43	32.86	10,104,642	-0.16(-0.48%)
Feb 13, 2012	32.41	33.29	32.31	33.01	17,808,416	+0.95(+2.95%)
Feb 10, 2012	31.99	32.48	31.69	32.07	16,495,836	+0.71(+2.25%)
Feb 09, 2012	30.81	31.88	30.74	31.36	9,230,562	+0.45(+1.46%)
Feb 08, 2012	30.79	30.94	30.18	30.91	5,915,501	+0.25(+0.81%)
Feb 07, 2012	30.67	30.93	30.42	30.66	5,422,518	-0.11(-0.35%)
Feb 06, 2012	30.76	31.12	30.56	30.77	6,057,883	-0.22(-0.70%)
Feb 03, 2012	29.80	31.16	29.80	30.98	11,611,892	+1.45(+4.92%)
Feb 02, 2012	29.70	30.07	29.22	29.53	8,073,080	-0.26(-0.87%)

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.