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

Salesforce (NY: CRM )

270.37 -1.55 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 28, 2008 7.298 7.300 6.884 7.146 3,039,237 -0.07(-0.93%)
Nov 26, 2008 6.422 7.295 6.382 7.213 12,852,555 +0.73(+11.24%)
Nov 25, 2008 6.846 6.888 6.184 6.484 12,990,367 -0.15(-2.33%)
Nov 24, 2008 5.810 6.816 5.673 6.639 21,252,778 +1.07(+19.13%)
Nov 21, 2008 6.374 6.487 5.198 5.573 34,810,700 -0.13(-2.23%)
Nov 20, 2008 5.418 6.249 5.405 5.700 19,499,674 +0.22(+3.96%)
Nov 19, 2008 5.902 6.032 5.473 5.483 17,616,086 -0.46(-7.73%)
Nov 18, 2008 6.317 6.561 5.725 5.942 16,360,776 -0.45(-6.99%)
Nov 17, 2008 6.499 6.644 6.312 6.389 8,128,151 -0.20(-3.07%)
Nov 14, 2008 6.584 6.971 6.531 6.591 10,658,192 -0.24(-3.58%)
Nov 13, 2008 6.092 6.836 5.937 6.836 13,740,606 +0.76(+12.54%)
Nov 12, 2008 6.594 6.594 6.057 6.075 9,803,029 -0.61(-9.11%)
Nov 11, 2008 6.898 6.913 6.422 6.684 11,085,734 -0.39(-5.47%)
Nov 10, 2008 7.363 7.403 6.926 7.071 7,594,247 -0.06(-0.84%)
Nov 07, 2008 7.148 7.208 6.938 7.131 5,683,678 +0.05(+0.74%)
Nov 06, 2008 7.243 7.540 7.008 7.078 6,867,992 -0.36(-4.87%)
Nov 05, 2008 7.877 7.877 7.333 7.440 9,465,601 -0.43(-5.49%)
Nov 04, 2008 7.847 8.027 7.715 7.872 7,024,684 +0.23(+3.07%)
Nov 03, 2008 7.398 7.915 7.398 7.638 4,770,075 -0.09(-1.20%)
Oct 31, 2008 7.620 7.977 7.271 7.730 9,856,046 +0.11(+1.44%)
Oct 30, 2008 7.797 7.947 7.420 7.620 11,450,450 +0.11(+1.53%)
Oct 29, 2008 7.043 7.712 6.894 7.505 12,531,188 +0.37(+5.22%)
Oct 28, 2008 6.569 7.133 6.152 7.133 11,888,433 +0.81(+12.88%)
Oct 27, 2008 6.561 6.706 6.292 6.319 7,959,836 -0.34(-5.13%)
Oct 24, 2008 6.239 6.876 6.092 6.661 12,721,104 -0.13(-1.95%)
Oct 23, 2008 6.998 7.153 6.414 6.794 14,690,585 -0.08(-1.16%)
Oct 22, 2008 7.398 7.398 6.736 6.874 15,908,081 -0.61(-8.20%)
Oct 21, 2008 7.767 7.960 7.440 7.488 13,605,477 -0.46(-5.75%)
Oct 20, 2008 8.042 8.042 7.510 7.945 8,559,066 +0.06(+0.73%)
Oct 17, 2008 7.947 8.419 7.605 7.887 16,067,954 -0.22(-2.77%)
Oct 16, 2008 7.902 8.172 7.086 8.112 23,359,982 +0.39(+5.08%)
Oct 15, 2008 9.021 9.021 7.712 7.720 11,264,267 -1.24(-13.87%)
Oct 14, 2008 10.03 10.30 8.704 8.963 15,121,363 -0.46(-4.85%)
Oct 13, 2008 8.736 9.420 8.436 9.420 13,775,599 +1.29(+15.88%)
Oct 10, 2008 7.717 8.511 7.495 8.129 21,603,270 -0.35(-4.15%)
Oct 09, 2008 9.320 9.423 8.481 8.481 9,404,465 -0.63(-6.93%)
Oct 08, 2008 8.456 9.428 8.417 9.113 12,615,498 +0.14(+1.56%)
Oct 07, 2008 9.685 9.897 8.831 8.973 15,767,137 -1.11(-11.04%)
Oct 06, 2008 9.902 10.19 9.448 10.09 17,120,976 -0.29(-2.81%)
Oct 03, 2008 10.22 11.47 10.18 10.38 18,022,432 -0.65(-5.93%)
Oct 02, 2008 11.48 11.48 11.02 11.03 7,525,001 -0.55(-4.78%)
Oct 01, 2008 11.92 12.11 11.48 11.59 7,311,546 -0.50(-4.11%)
Sep 30, 2008 11.50 12.08 11.01 12.08 12,773,011 +0.91(+8.13%)
Sep 29, 2008 12.25 12.36 11.03 11.18 14,538,915 -1.47(-11.63%)
Sep 26, 2008 12.59 12.82 12.45 12.65 0 -0.35(-2.67%)
Sep 25, 2008 12.80 13.39 12.63 12.99 8,114,590 +0.26(+2.06%)
Sep 24, 2008 13.19 13.19 12.63 12.73 8,077,465 -0.31(-2.37%)
Sep 23, 2008 12.90 13.38 12.75 13.04 9,332,062 -0.03(-0.27%)
Sep 22, 2008 13.92 13.92 12.93 13.08 9,405,654 -0.86(-6.16%)
Sep 19, 2008 14.29 15.04 13.73 13.93 0 +0.12(+0.90%)
Sep 18, 2008 13.36 14.01 12.90 13.81 14,042,800 +0.50(+3.73%)
Sep 17, 2008 13.65 13.86 13.22 13.31 12,137,414 -0.73(-5.19%)
Sep 16, 2008 13.44 14.04 13.27 14.04 11,159,126 +0.36(+2.63%)
Sep 15, 2008 13.55 14.28 13.55 13.68 13,108,857 -0.60(-4.20%)
Sep 12, 2008 14.37 14.45 14.15 14.28 87,448,416 -0.20(-1.38%)
Sep 11, 2008 13.69 14.51 13.55 14.48 15,600,372 +0.48(+3.41%)
Sep 10, 2008 13.72 14.26 13.66 14.00 22,699,356 +1.00(+7.66%)
Sep 09, 2008 13.68 13.94 12.91 13.01 11,936,584 -0.69(-5.01%)
Sep 08, 2008 13.93 13.99 13.08 13.69 13,223,767 +0.10(+0.73%)
Sep 05, 2008 13.17 13.65 13.05 13.59 0 +0.14(+1.02%)
Sep 04, 2008 13.34 13.56 13.09 13.46 9,500,486 -0.02(-0.15%)
Sep 03, 2008 13.70 13.96 13.30 13.48 7,802,727 -0.29(-2.12%)
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.