Indicators

Salesforce (NY: CRM )

273.66 +1.53 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	79.63	80.08	79.19	79.59	4,455,508	-0.28(-0.35%)
Nov 27, 2015	80.12	80.23	79.35	79.87	2,224,788	-0.44(-0.55%)
Nov 25, 2015	80.27	80.31	80.31	80.31	2,490,549	+0.02(+0.02%)
Nov 24, 2015	80.20	80.69	79.03	80.29	3,417,725	-0.39(-0.48%)
Nov 23, 2015	80.34	81.63	80.29	80.67	3,599,161	-0.21(-0.26%)
Nov 20, 2015	80.79	82.03	79.61	80.88	5,343,243	+0.35(+0.43%)
Nov 19, 2015	80.94	82.79	80.34	80.53	11,616,938	+3.29(+4.25%)
Nov 18, 2015	77.67	77.95	75.71	77.25	6,364,236	+0.11(+0.14%)
Nov 17, 2015	76.47	78.39	76.31	77.14	4,573,119	+0.98(+1.29%)
Nov 16, 2015	75.44	76.23	73.84	76.16	4,053,331	+0.66(+0.87%)
Nov 13, 2015	77.98	77.98	75.32	75.50	3,927,713	-2.70(-3.45%)
Nov 12, 2015	78.37	79.65	78.13	78.20	3,162,895	-0.41(-0.52%)
Nov 11, 2015	78.44	78.90	77.99	78.61	2,388,838	+0.46(+0.59%)
Nov 10, 2015	78.10	78.26	77.20	78.15	2,613,918	+0.03(+0.04%)
Nov 09, 2015	78.83	78.92	77.31	78.12	3,092,322	-1.19(-1.50%)
Nov 06, 2015	78.46	79.53	78.08	79.31	2,838,780	+0.70(+0.89%)
Nov 05, 2015	78.31	79.38	77.70	78.61	2,605,673	+0.32(+0.41%)
Nov 04, 2015	78.78	79.38	77.98	78.29	2,589,535	-0.24(-0.31%)
Nov 03, 2015	78.93	79.22	78.15	78.53	2,401,604	-0.57(-0.72%)

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.