Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

271.89 -1.92 (-0.70%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 159.58 161.00 155.77 155.92 9,167,924 -3.55(-2.22%)
Aug 30, 2022 161.93 163.64 158.17 159.46 8,088,640 -0.54(-0.34%)
Aug 29, 2022 164.07 165.60 159.84 160.00 9,339,730 -5.01(-3.04%)
Aug 26, 2022 173.73 176.07 164.41 165.01 11,089,298 -8.67(-4.99%)
Aug 25, 2022 168.36 173.91 165.34 173.68 24,052,910 -6.09(-3.39%)
Aug 24, 2022 176.44 180.99 175.83 179.78 11,416,090 +4.00(+2.28%)
Aug 23, 2022 175.65 177.88 174.68 175.77 5,082,097 -0.98(-0.55%)
Aug 22, 2022 179.76 180.35 175.83 176.75 5,186,485 -6.78(-3.69%)
Aug 19, 2022 184.98 185.12 181.34 183.53 4,365,834 -4.16(-2.21%)
Aug 18, 2022 188.17 188.32 186.37 187.69 2,794,975 -0.03(-0.02%)
Aug 17, 2022 187.47 189.18 186.23 187.72 3,184,691 -1.63(-0.86%)
Aug 16, 2022 189.30 190.60 186.12 189.34 3,840,716 -1.47(-0.77%)
Aug 15, 2022 188.80 191.85 188.65 190.81 2,772,003 +1.17(+0.62%)
Aug 12, 2022 186.39 189.77 185.26 189.64 3,851,179 +3.16(+1.69%)
Aug 11, 2022 191.88 192.25 186.08 186.49 4,179,885 -1.88(-1.00%)
Aug 10, 2022 187.91 189.32 185.97 188.36 4,183,808 +6.36(+3.50%)
Aug 09, 2022 186.06 186.89 179.59 182.00 5,859,185 -7.50(-3.96%)
Aug 08, 2022 190.84 194.12 188.83 189.50 3,402,340 -0.42(-0.22%)
Aug 05, 2022 186.76 191.55 186.04 189.92 4,095,652 -1.10(-0.57%)
Aug 04, 2022 188.31 191.33 187.01 191.02 3,764,172 +1.62(+0.85%)
Aug 03, 2022 185.29 190.43 185.13 189.40 5,800,978 +5.85(+3.19%)
Aug 02, 2022 180.57 184.90 179.20 183.55 4,322,136 +0.81(+0.44%)
Aug 01, 2022 181.06 184.94 179.53 182.74 4,000,709 -1.04(-0.57%)
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%)
Jul 01, 2022 164.54 168.93 163.84 167.98 4,575,422 +3.16(+1.91%)
Jun 30, 2022 164.84 165.00 160.90 164.82 9,555,997 -5.56(-3.26%)
Jun 29, 2022 172.28 173.55 167.84 170.39 5,439,431 -0.85(-0.50%)
Jun 28, 2022 180.06 182.09 171.22 171.24 6,689,484 -9.84(-5.43%)
Jun 27, 2022 185.87 186.34 180.24 181.07 6,178,827 -4.60(-2.48%)
Jun 24, 2022 177.49 186.16 176.61 185.68 12,122,955 +12.85(+7.44%)
Jun 23, 2022 168.87 173.16 166.90 172.82 7,264,219 +5.59(+3.34%)
Jun 22, 2022 164.49 170.23 164.00 167.23 5,872,426 +0.62(+0.37%)
Jun 21, 2022 164.84 169.13 164.69 166.61 6,747,754 +3.56(+2.19%)
Jun 17, 2022 158.35 166.01 157.96 163.05 13,092,226 +3.41(+2.13%)
Jun 16, 2022 163.52 166.68 158.41 159.64 8,100,067 -8.69(-5.16%)
Jun 15, 2022 166.51 171.28 164.47 168.33 7,750,080 +4.09(+2.49%)
Jun 14, 2022 168.51 169.41 161.94 164.24 8,586,642 -1.58(-0.95%)
Jun 13, 2022 170.33 172.46 164.84 165.81 10,735,756 -12.40(-6.96%)
Jun 10, 2022 183.39 183.71 176.97 178.22 7,867,837 -8.65(-4.63%)
Jun 09, 2022 188.28 192.43 186.37 186.87 8,494,289 -2.08(-1.10%)
Jun 08, 2022 186.76 190.31 185.15 188.94 6,233,256 +2.04(+1.09%)
Jun 07, 2022 181.47 188.35 181.47 186.91 6,336,940 +4.28(+2.34%)
Jun 06, 2022 188.68 190.17 181.46 182.63 5,819,221 -2.04(-1.10%)
Jun 03, 2022 184.76 189.39 183.56 184.67 9,236,036 -3.48(-1.85%)
Jun 02, 2022 174.77 189.88 174.47 188.15 19,275,622 +12.31(+7.00%)
Jun 01, 2022 177.78 184.18 174.14 175.84 37,064,768 +15.81(+9.88%)
May 31, 2022 166.74 167.06 159.14 160.03 18,039,104 -4.85(-2.94%)
May 27, 2022 160.46 165.01 160.04 164.88 7,893,943 +2.64(+1.63%)
May 26, 2022 159.48 163.48 157.36 162.25 6,699,393 +2.81(+1.76%)
May 25, 2022 155.12 161.68 155.12 159.44 7,446,095 +2.72(+1.73%)
May 24, 2022 157.56 158.18 154.35 156.72 6,934,115 -3.39(-2.11%)
May 23, 2022 159.63 160.52 155.71 160.11 6,156,378 +0.67(+0.42%)
May 20, 2022 158.53 160.52 154.35 159.44 9,056,570 +4.05(+2.60%)
May 19, 2022 155.03 159.04 154.53 155.40 8,392,736 -1.73(-1.10%)
May 18, 2022 162.61 164.31 155.99 157.12 7,461,011 -6.39(-3.91%)
May 17, 2022 167.11 168.88 158.06 163.52 7,325,571 -0.39(-0.24%)
May 16, 2022 164.53 165.89 161.67 163.91 5,071,939 -2.79(-1.67%)
May 13, 2022 163.34 168.46 161.80 166.69 6,508,262 +6.48(+4.05%)
May 12, 2022 156.72 166.63 154.44 160.21 10,200,865 -0.85(-0.53%)
May 11, 2022 165.28 169.76 160.62 161.06 7,228,534 -5.87(-3.52%)
May 10, 2022 167.20 171.04 163.06 166.93 8,608,890 +3.54(+2.17%)
May 09, 2022 166.50 170.07 161.92 163.39 10,027,606 -6.09(-3.59%)
May 06, 2022 169.27 172.21 165.36 169.48 7,242,115 -2.60(-1.51%)
May 05, 2022 180.25 182.00 169.60 172.07 8,388,403 -13.16(-7.11%)
May 04, 2022 179.48 185.74 174.51 185.24 7,571,846 +7.11(+3.99%)
May 03, 2022 176.72 180.15 175.90 178.13 5,052,436 +0.79(+0.44%)
May 02, 2022 174.86 177.55 172.89 177.34 6,284,703 +1.63(+0.93%)
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%)
Apr 01, 2022 212.20 213.75 209.77 211.97 6,015,741 -0.07(-0.03%)
Mar 31, 2022 214.22 216.51 211.51 212.04 7,156,888 -2.62(-1.22%)
Mar 30, 2022 219.42 219.56 213.12 214.66 4,957,114 -6.34(-2.87%)
Mar 29, 2022 218.34 221.87 216.49 221.00 5,376,635 +6.00(+2.79%)
Mar 28, 2022 210.11 215.10 209.03 215.00 4,296,233 +4.24(+2.01%)
Mar 25, 2022 213.99 215.58 208.21 210.75 3,662,778 -2.95(-1.38%)
Mar 24, 2022 212.07 213.83 209.60 213.70 4,154,761 +2.87(+1.36%)
Mar 23, 2022 213.59 213.65 208.04 210.84 8,413,674 -7.09(-3.25%)
Mar 22, 2022 213.44 221.56 212.34 217.93 7,036,501 +4.48(+2.10%)
Mar 21, 2022 217.91 218.81 210.34 213.44 6,453,045 -5.07(-2.32%)
Mar 18, 2022 208.96 219.29 208.03 218.51 12,236,666 +8.38(+3.99%)
Mar 17, 2022 204.35 210.41 202.30 210.14 5,849,338 +4.83(+2.35%)
Mar 16, 2022 198.40 205.63 197.07 205.30 6,056,358 +9.42(+4.81%)
Mar 15, 2022 198.27 199.70 192.49 195.88 5,282,839 +3.02(+1.56%)
Mar 14, 2022 197.98 199.90 191.57 192.87 5,672,836 -4.77(-2.42%)
Mar 11, 2022 204.50 204.50 197.37 197.64 5,203,745 -2.25(-1.12%)
Mar 10, 2022 198.84 200.94 197.27 199.89 5,658,743 -3.01(-1.48%)
Mar 09, 2022 198.09 204.96 196.96 202.90 6,898,578 +11.07(+5.77%)
Mar 08, 2022 194.03 196.94 188.95 191.83 8,235,490 -4.14(-2.12%)
Mar 07, 2022 203.19 204.66 195.78 195.97 7,425,568 -6.77(-3.34%)
Mar 04, 2022 204.43 206.11 199.00 202.75 6,825,394 -1.74(-0.85%)
Mar 03, 2022 210.12 211.35 203.95 204.48 6,559,053 -5.63(-2.68%)
Mar 02, 2022 215.82 217.03 200.89 210.12 16,689,591 +1.50(+0.72%)
Mar 01, 2022 213.12 214.11 208.19 208.62 12,520,139 -1.64(-0.78%)
Feb 28, 2022 207.52 211.39 206.68 210.25 7,909,606 +2.44(+1.17%)
Feb 25, 2022 204.45 208.19 203.30 207.82 5,861,433 +3.80(+1.86%)
Feb 24, 2022 184.50 204.63 184.20 204.02 11,826,180 +13.73(+7.22%)
Feb 23, 2022 196.09 198.74 189.88 190.29 7,790,467 -4.58(-2.35%)
Feb 22, 2022 195.28 201.20 193.27 194.88 8,443,110 -1.71(-0.87%)
Feb 18, 2022 196.58 0 -3.19(-1.59%)
Feb 17, 2022 208.06 209.48 199.24 199.77 8,828,126 -11.69(-5.53%)
Feb 16, 2022 210.72 212.14 207.94 211.46 7,080,011 -2.51(-1.17%)
Feb 15, 2022 209.48 214.29 208.25 213.97 6,361,552 +7.84(+3.80%)
Feb 14, 2022 205.53 209.63 204.36 206.13 6,971,039 -1.50(-0.72%)
Feb 11, 2022 217.34 219.64 205.84 207.63 8,176,293 -9.76(-4.49%)
Feb 10, 2022 217.42 221.70 215.53 217.39 5,316,744 -4.36(-1.97%)
Feb 09, 2022 220.85 221.90 215.29 221.75 6,112,172 +4.60(+2.12%)
Feb 08, 2022 215.32 217.66 211.87 217.15 5,634,318 +0.46(+0.21%)
Feb 07, 2022 218.71 221.15 216.38 216.69 3,930,464 -2.26(-1.03%)
Feb 04, 2022 214.71 221.38 212.91 218.94 6,184,571 +6.45(+3.04%)
Feb 03, 2022 217.79 210.13 212.49 12,840,677 -12.22(-5.44%)
Feb 02, 2022 233.44 234.18 222.73 224.72 9,373,396 -7.10(-3.06%)
Feb 01, 2022 232.07 232.48 226.03 231.82 6,391,868 -0.51(-0.22%)
Jan 31, 2022 222.66 232.61 232.33 7,090,466 +10.49(+4.73%)
Jan 28, 2022 214.02 222.00 210.60 221.84 8,273,668 +9.38(+4.41%)
Jan 27, 2022 213.80 222.86 211.78 212.46 9,474,635 +1.74(+0.82%)
Jan 26, 2022 219.32 221.17 208.80 210.72 10,038,450 -4.38(-2.04%)
Jan 25, 2022 220.71 223.61 214.39 215.11 9,092,926 -7.63(-3.43%)
Jan 24, 2022 212.11 223.09 207.24 222.74 11,679,544 +4.39(+2.01%)
Jan 21, 2022 222.77 224.48 217.97 218.34 9,155,362 -7.56(-3.35%)
Jan 20, 2022 228.77 231.10 222.20 225.91 5,666,591 -0.07(-0.03%)
Jan 19, 2022 227.17 231.91 225.88 225.97 5,987,996 +0.21(+0.09%)
Jan 18, 2022 228.15 230.43 225.01 225.76 6,040,190 -5.16(-2.24%)
Jan 14, 2022 230.93 0 +2.60(+1.14%)
Jan 13, 2022 237.19 238.48 227.62 228.33 6,683,354 -9.19(-3.87%)
Jan 12, 2022 236.69 238.97 235.45 237.52 6,727,665 +2.99(+1.27%)
Jan 11, 2022 228.50 236.04 226.26 234.53 7,643,918 +5.20(+2.27%)
Jan 10, 2022 225.21 229.53 218.60 229.33 7,806,221 +1.32(+0.58%)
Jan 07, 2022 228.20 231.98 225.75 228.01 6,295,030 -0.84(-0.37%)
Jan 06, 2022 227.74 234.17 225.76 228.85 9,388,181 +1.48(+0.65%)
Jan 05, 2022 235.86 237.89 227.01 227.37 18,891,316 -20.53(-8.28%)
Jan 04, 2022 256.51 256.54 243.08 247.91 7,235,641 -7.22(-2.83%)
Jan 03, 2022 254.68 256.37 248.33 255.13 4,322,412 +1.33(+0.52%)
Dec 31, 2021 254.14 256.15 253.30 253.80 3,173,452 -1.20(-0.47%)
Dec 30, 2021 254.97 257.56 254.13 255.00 2,951,981 +0.79(+0.31%)
Dec 29, 2021 255.67 256.10 252.79 254.21 2,594,997 -0.91(-0.36%)
Dec 28, 2021 259.39 260.44 254.60 255.12 3,297,975 -2.85(-1.10%)
Dec 27, 2021 253.06 258.09 252.91 257.96 3,536,437 +5.15(+2.04%)
Dec 23, 2021 250.90 253.98 249.01 252.81 3,774,625 +0.34(+0.13%)
Dec 22, 2021 253.09 253.09 249.18 252.47 4,987,425 +0.25(+0.10%)
Dec 21, 2021 247.68 252.68 244.93 252.22 5,434,125 +5.33(+2.16%)
Dec 20, 2021 249.56 251.21 246.18 246.89 5,586,195 -5.71(-2.26%)
Dec 17, 2021 250.91 253.57 246.47 252.60 12,192,394 -0.19(-0.08%)
Dec 16, 2021 259.66 261.01 251.89 252.79 6,567,005 -6.91(-2.66%)
Dec 15, 2021 254.52 259.85 251.57 259.70 6,491,167 +4.44(+1.74%)
Dec 14, 2021 261.66 261.81 252.97 255.26 7,235,819 -10.16(-3.83%)
Dec 13, 2021 265.45 270.21 264.26 265.41 3,630,311 -0.27(-0.10%)
Dec 10, 2021 265.75 270.22 264.10 265.68 3,484,644 +1.71(+0.65%)
Dec 09, 2021 265.69 266.33 262.30 263.98 3,969,508 -1.99(-0.75%)
Dec 08, 2021 267.96 268.15 264.23 265.96 4,589,667 -0.68(-0.25%)
Dec 07, 2021 265.12 269.78 263.26 266.64 7,406,130 +8.23(+3.18%)
Dec 06, 2021 255.77 258.89 250.38 258.41 7,129,367 +0.43(+0.17%)
Dec 03, 2021 261.21 261.41 251.37 257.98 8,955,736 -2.88(-1.10%)
Dec 02, 2021 252.49 262.24 251.81 260.86 12,218,002 +9.69(+3.86%)
Dec 01, 2021 270.91 276.58 251.13 251.17 30,766,670 -33.42(-11.74%)
Nov 30, 2021 295.80 298.88 283.03 284.59 13,521,463 -11.76(-3.97%)
Nov 29, 2021 289.14 298.00 284.33 296.35 8,209,395 +12.51(+4.41%)
Nov 26, 2021 284.13 287.19 282.67 283.84 4,200,775 -4.95(-1.72%)
Nov 24, 2021 285.67 289.07 282.83 288.79 5,098,132 -2.25(-0.77%)
Nov 23, 2021 293.27 296.08 287.93 291.04 6,439,511 -5.41(-1.83%)
Nov 22, 2021 301.45 305.09 296.33 296.45 4,480,630 -4.32(-1.44%)
Nov 19, 2021 305.31 305.60 300.71 300.78 4,765,129 -1.82(-0.60%)
Nov 18, 2021 305.76 306.59 302.51 302.60 4,448,943 -5.02(-1.63%)
Nov 17, 2021 307.38 309.50 306.85 307.62 3,865,689 +0.93(+0.30%)
Nov 16, 2021 303.68 307.18 302.33 306.69 2,970,544 +1.60(+0.52%)
Nov 15, 2021 306.50 307.36 302.83 305.09 3,600,048 -1.16(-0.38%)
Nov 12, 2021 304.10 306.82 301.24 306.25 3,808,707 +3.67(+1.21%)
Nov 11, 2021 301.11 305.35 301.11 302.58 2,684,185 +3.31(+1.10%)
Nov 10, 2021 306.17 299.28 4,354,926 -10.03(-3.24%)
Nov 09, 2021 309.60 311.34 306.82 309.31 3,129,306 -0.25(-0.08%)
Nov 08, 2021 306.80 310.98 305.50 309.56 3,897,718 +2.71(+0.88%)
Nov 05, 2021 308.10 310.99 302.94 306.85 4,688,122 -0.79(-0.26%)
Nov 04, 2021 303.10 308.01 302.00 307.64 3,837,250 +5.14(+1.70%)
Nov 03, 2021 303.55 303.55 297.80 302.50 3,263,963 -0.06(-0.02%)
Nov 02, 2021 301.33 303.04 299.02 302.56 4,191,420 +0.19(+0.06%)
Nov 01, 2021 301.11 304.02 299.33 302.37 3,829,279 +3.07(+1.02%)
Oct 29, 2021 297.61 300.39 295.88 299.30 4,257,407 +1.31(+0.44%)
Oct 28, 2021 294.69 298.42 293.15 297.99 3,454,225 +3.23(+1.09%)
Oct 27, 2021 296.14 298.80 294.70 294.76 3,744,067 +0.04(+0.01%)
Oct 26, 2021 295.39 294.73 3,607,255 +1.19(+0.40%)
Oct 25, 2021 292.92 294.75 291.34 293.54 2,997,060 +1.36(+0.47%)
Oct 22, 2021 288.62 292.62 287.80 292.18 2,930,872 +2.75(+0.95%)
Oct 21, 2021 289.09 291.19 287.89 289.43 2,828,892 -0.28(-0.10%)
Oct 20, 2021 292.73 295.02 287.57 289.71 4,493,018 -2.25(-0.77%)
Oct 19, 2021 291.72 295.14 290.98 291.96 3,634,785 +0.64(+0.22%)
Oct 18, 2021 290.40 292.87 288.33 291.32 5,169,916 +0.04(+0.01%)
Oct 15, 2021 292.11 292.49 288.94 291.28 5,127,905 +1.64(+0.57%)
Oct 14, 2021 285.63 290.26 284.29 289.64 5,442,191 +5.60(+1.97%)
Oct 13, 2021 279.63 284.73 278.24 284.04 6,583,338 +5.40(+1.94%)
Oct 12, 2021 276.06 280.38 275.66 278.64 5,977,356 +5.24(+1.92%)
Oct 11, 2021 271.43 275.91 271.43 273.39 2,694,797 +1.27(+0.47%)
Oct 08, 2021 275.18 276.56 271.92 272.12 2,686,791 -2.10(-0.76%)
Oct 07, 2021 276.54 279.13 273.73 274.22 5,381,162 -0.69(-0.25%)
Oct 06, 2021 269.32 275.13 267.15 274.91 4,749,875 +3.50(+1.29%)
Oct 05, 2021 271.75 273.19 270.68 271.42 4,055,147 +0.91(+0.34%)
Oct 04, 2021 274.86 274.86 265.79 270.51 6,401,478 -4.39(-1.60%)
Oct 01, 2021 271.15 275.98 268.42 274.90 4,762,232 +4.04(+1.49%)
Sep 30, 2021 270.30 273.90 270.09 270.87 5,231,554 +0.72(+0.27%)
Sep 29, 2021 273.13 274.32 268.89 270.15 4,365,178 -1.78(-0.65%)
Sep 28, 2021 274.75 276.34 269.69 271.93 7,135,777 -7.39(-2.65%)
Sep 27, 2021 282.07 283.39 278.68 279.31 5,948,119 -5.94(-2.08%)
Sep 24, 2021 278.14 285.99 277.85 285.26 13,385,954 +7.76(+2.80%)
Sep 23, 2021 269.65 279.03 266.06 277.50 15,631,802 +18.67(+7.21%)
Sep 22, 2021 258.56 260.02 255.88 258.83 4,360,038 +1.20(+0.47%)
Sep 21, 2021 259.13 262.21 257.43 257.63 6,047,508 -0.25(-0.10%)
Sep 20, 2021 256.25 258.88 254.61 257.88 5,993,053 -2.31(-0.89%)
Sep 17, 2021 258.93 261.36 258.34 260.19 7,892,082 +0.17(+0.07%)
Sep 16, 2021 255.20 260.88 254.78 260.02 5,126,100 +4.19(+1.64%)
Sep 15, 2021 254.21 256.41 252.62 255.83 4,769,975 +1.79(+0.70%)
Sep 14, 2021 253.78 254.78 252.67 254.04 4,102,469 +0.26(+0.10%)
Sep 13, 2021 256.67 257.35 251.86 253.78 5,262,740 -3.08(-1.20%)
Sep 10, 2021 260.66 261.19 256.17 256.86 5,293,902 -3.54(-1.36%)
Sep 09, 2021 261.48 263.37 260.11 260.40 4,131,220 -1.88(-0.72%)
Sep 08, 2021 263.28 263.93 261.24 262.28 3,855,559 -2.59(-0.98%)
Sep 07, 2021 266.19 267.55 263.73 264.86 4,679,119 -1.87(-0.70%)
Sep 03, 2021 263.26 267.06 261.46 266.73 7,367,167 +2.93(+1.11%)
Sep 02, 2021 268.65 268.90 263.58 263.81 4,504,949 -4.17(-1.55%)
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.