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 31, 2006	6.317	6.591	6.317	6.417	9,388,248	+0.10(+1.54%)
Jul 28, 2006	6.207	6.342	6.159	6.319	5,371,808	+0.11(+1.81%)
Jul 27, 2006	6.142	6.269	6.110	6.207	8,835,126	+0.09(+1.55%)
Jul 26, 2006	6.092	6.134	6.005	6.112	7,596,710	-0.01(-0.20%)
Jul 25, 2006	5.787	6.162	5.658	6.125	10,456,842	+0.34(+5.82%)
Jul 24, 2006	5.478	5.807	5.438	5.787	14,949,503	+0.32(+5.84%)
Jul 21, 2006	5.643	5.643	5.430	5.468	3,843,013	-0.19(-3.44%)
Jul 20, 2006	5.812	5.835	5.625	5.663	6,598,608	-0.07(-1.18%)
Jul 19, 2006	5.490	5.745	5.428	5.730	12,147,848	+0.21(+3.80%)
Jul 18, 2006	5.458	5.555	5.410	5.520	6,483,658	+0.06(+1.19%)
Jul 17, 2006	5.463	5.600	5.410	5.455	5,562,857	-0.04(-0.77%)
Jul 14, 2006	5.530	5.550	5.403	5.498	5,802,369	-0.05(-0.90%)
Jul 13, 2006	5.745	5.747	5.493	5.548	9,886,498	-0.21(-3.60%)
Jul 12, 2006	6.030	6.065	5.750	5.755	9,025,374	-0.29(-4.75%)
Jul 11, 2006	5.810	6.100	5.795	6.042	10,491,687	+0.20(+3.42%)
Jul 10, 2006	6.227	6.227	5.772	5.842	15,678,454	-0.38(-6.06%)
Jul 07, 2006	6.362	6.364	6.125	6.219	8,061,316	-0.16(-2.47%)
Jul 06, 2006	6.516	6.549	6.337	6.377	9,306,541	-0.15(-2.26%)
Jul 05, 2006	6.524	6.566	6.497	6.524	5,444,703	-0.11(-1.62%)

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.