Indicators

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	181.58	184.18	179.99	183.78	4,761,624	+2.73(+1.51%)
Jul 28, 2022	178.18	181.64	175.70	181.05	4,567,393	+0.99(+0.55%)
Jul 27, 2022	174.63	181.99	174.12	180.06	4,969,392	+9.83(+5.77%)
Jul 26, 2022	176.88	176.90	169.54	170.24	3,890,937	-6.82(-3.85%)
Jul 25, 2022	181.59	181.75	174.85	177.06	4,412,315	-5.17(-2.84%)
Jul 22, 2022	184.83	187.31	180.69	182.23	3,810,938	-2.88(-1.55%)
Jul 21, 2022	180.42	185.29	179.67	185.11	3,890,701	+2.90(+1.59%)
Jul 20, 2022	175.87	183.26	175.38	182.21	5,660,490	+8.63(+4.97%)
Jul 19, 2022	170.70	173.87	167.59	173.58	4,377,957	+5.91(+3.53%)
Jul 18, 2022	168.73	172.41	166.89	167.67	3,822,109	+0.51(+0.30%)
Jul 15, 2022	163.50	167.39	162.01	167.16	6,045,551	+6.33(+3.94%)
Jul 14, 2022	160.82	161.50	157.44	160.83	6,103,803	-2.45(-1.50%)
Jul 13, 2022	162.20	165.62	160.96	163.28	6,236,848	-2.84(-1.71%)
Jul 12, 2022	171.99	173.15	164.14	166.11	7,079,719	-8.02(-4.61%)
Jul 11, 2022	173.77	176.09	171.04	174.13	3,702,271	-1.14(-0.65%)
Jul 08, 2022	173.82	176.38	172.62	175.27	2,873,916	-1.14(-0.65%)
Jul 07, 2022	173.94	176.71	172.94	176.41	4,005,296	+3.91(+2.26%)
Jul 06, 2022	173.29	174.83	170.61	172.50	4,088,246	+0.53(+0.31%)
Jul 05, 2022	165.88	172.12	164.40	171.97	4,623,522	+3.99(+2.38%)

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.