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 (%)
Jul 29, 2005	5.942	5.975	5.842	5.880	3,364,789	-0.06(-1.09%)
Jul 28, 2005	5.658	6.012	5.645	5.945	9,081,447	+0.31(+5.45%)
Jul 27, 2005	5.668	5.673	5.535	5.638	2,068,698	-0.01(-0.27%)
Jul 26, 2005	5.603	5.663	5.485	5.653	1,984,188	+0.04(+0.80%)
Jul 25, 2005	5.640	5.643	5.555	5.608	1,624,519	-0.03(-0.58%)
Jul 22, 2005	5.720	5.720	5.473	5.640	4,342,865	-0.05(-0.96%)
Jul 21, 2005	5.737	5.737	5.580	5.695	5,063,005	-0.05(-0.83%)
Jul 20, 2005	5.680	5.792	5.555	5.742	2,956,657	+0.02(+0.31%)
Jul 19, 2005	5.568	5.757	5.568	5.725	3,971,581	+0.18(+3.20%)
Jul 18, 2005	5.693	5.693	5.508	5.548	6,062,308	-0.14(-2.54%)
Jul 15, 2005	5.570	5.785	5.493	5.693	5,734,681	+0.03(+0.57%)
Jul 14, 2005	5.293	5.737	5.278	5.660	12,208,727	+0.48(+9.25%)
Jul 13, 2005	4.993	5.213	4.969	5.181	4,118,573	+0.21(+4.27%)
Jul 12, 2005	4.941	4.991	4.889	4.969	4,567,158	+0.03(+0.56%)
Jul 11, 2005	4.881	4.944	4.869	4.941	4,716,953	+0.07(+1.49%)
Jul 08, 2005	4.834	4.889	4.786	4.869	6,395,543	+0.01(+0.26%)
Jul 07, 2005	4.781	4.869	4.766	4.856	6,955,874	-0.02(-0.36%)
Jul 06, 2005	4.841	4.891	4.829	4.874	3,663,178	+0.00(+0.10%)
Jul 05, 2005	4.874	4.901	4.776	4.869	6,889,387	-0.00(-0.10%)

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.