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

Salesforce (NY: CRM )

265.99 +13.56 (+5.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 30, 2006 9.809 9.859 9.702 9.722 6,687,103 -0.04(-0.38%)
Nov 29, 2006 9.812 9.827 9.625 9.760 5,969,052 -0.05(-0.51%)
Nov 28, 2006 10.01 10.01 9.712 9.809 4,751,975 -0.20(-1.99%)
Nov 27, 2006 10.31 10.31 9.999 10.01 3,633,179 -0.25(-2.45%)
Nov 24, 2006 10.28 10.31 10.22 10.26 1,087,907 -0.06(-0.63%)
Nov 22, 2006 10.46 10.47 10.25 10.33 4,973,809 -0.07(-0.67%)
Nov 21, 2006 10.35 10.46 10.33 10.40 4,189,969 +0.04(+0.41%)
Nov 20, 2006 10.22 10.44 10.22 10.35 7,381,487 -0.05(-0.46%)
Nov 17, 2006 10.46 10.54 10.34 10.40 3,351,975 -0.06(-0.60%)
Nov 16, 2006 10.22 10.74 10.14 10.46 12,423,089 -0.10(-0.99%)
Nov 15, 2006 10.85 10.97 10.48 10.57 10,434,208 -0.28(-2.55%)
Nov 14, 2006 10.94 10.97 10.69 10.84 7,332,146 -0.12(-1.14%)
Nov 13, 2006 10.55 11.11 10.55 10.97 12,224,522 +0.45(+4.27%)
Nov 10, 2006 10.44 10.61 10.32 10.52 3,826,932 +0.15(+1.49%)
Nov 09, 2006 10.59 10.66 10.32 10.37 6,669,453 -0.13(-1.23%)
Nov 08, 2006 10.54 10.70 9.996 10.49 6,933,808 -0.21(-1.93%)
Nov 07, 2006 10.47 10.88 10.46 10.70 12,393,003 +0.23(+2.19%)
Nov 06, 2006 9.971 10.49 9.904 10.47 8,692,031 +0.38(+3.78%)
Nov 03, 2006 9.747 10.18 9.735 10.09 7,737,704 +0.37(+3.79%)
Nov 02, 2006 9.411 9.762 9.411 9.722 4,681,774 +0.25(+2.63%)
Nov 01, 2006 9.757 9.819 9.388 9.473 5,886,817 -0.25(-2.61%)
Oct 31, 2006 9.944 10.05 9.677 9.727 3,545,328 -0.19(-1.91%)
Oct 30, 2006 9.974 9.989 9.715 9.917 5,865,155 -0.08(-0.82%)
Oct 27, 2006 10.15 10.20 9.892 9.999 4,235,700 -0.15(-1.52%)
Oct 26, 2006 10.32 10.32 10.04 10.15 4,415,815 -0.15(-1.45%)
Oct 25, 2006 10.16 10.52 10.10 10.30 6,465,269 +0.21(+2.05%)
Oct 24, 2006 10.03 10.14 9.996 10.10 4,242,118 +0.02(+0.15%)
Oct 23, 2006 9.971 10.20 9.849 10.08 6,115,871 +0.14(+1.43%)
Oct 20, 2006 10.04 10.04 9.904 9.939 2,263,666 -0.06(-0.65%)
Oct 19, 2006 10.04 10.11 9.927 10.00 3,331,116 -0.07(-0.67%)
Oct 18, 2006 10.21 10.28 9.937 10.07 4,664,926 +0.04(+0.37%)
Oct 17, 2006 10.24 10.29 9.907 10.03 5,078,508 -0.27(-2.61%)
Oct 16, 2006 10.14 10.40 10.14 10.30 6,245,441 +0.09(+0.85%)
Oct 13, 2006 10.09 10.47 10.05 10.22 7,684,352 +0.17(+1.71%)
Oct 12, 2006 10.00 10.09 9.867 10.04 7,123,951 +0.10(+1.05%)
Oct 11, 2006 9.909 10.10 9.877 9.939 4,181,144 -0.03(-0.33%)
Oct 10, 2006 10.04 10.04 9.889 9.971 6,067,734 -0.07(-0.74%)
Oct 09, 2006 10.07 10.33 9.852 10.05 10,311,858 -0.01(-0.15%)
Oct 06, 2006 9.725 10.10 9.650 10.06 21,720,450 +0.60(+6.29%)
Oct 05, 2006 9.303 9.747 9.253 9.465 16,444,979 +0.21(+2.26%)
Oct 04, 2006 9.007 9.288 9.007 9.256 12,502,516 +0.16(+1.75%)
Oct 03, 2006 8.790 9.159 8.750 9.096 6,750,885 +0.31(+3.49%)
Oct 02, 2006 8.942 9.074 8.770 8.790 9,352,317 -0.15(-1.73%)
Sep 29, 2006 9.211 9.239 8.875 8.944 12,512,545 -0.44(-4.73%)
Sep 28, 2006 9.351 9.625 9.348 9.388 7,984,008 +0.04(+0.40%)
Sep 27, 2006 9.523 9.600 9.231 9.351 8,168,936 -0.22(-2.29%)
Sep 26, 2006 9.411 9.647 9.393 9.570 9,242,403 +0.22(+2.37%)
Sep 25, 2006 8.850 9.418 8.839 9.348 7,017,246 +0.33(+3.68%)
Sep 22, 2006 9.171 9.181 8.929 9.017 7,376,673 -0.15(-1.69%)
Sep 21, 2006 8.850 9.189 8.715 9.171 9,170,197 +0.31(+3.55%)
Sep 20, 2006 8.625 8.882 8.600 8.857 5,472,032 +0.37(+4.32%)
Sep 19, 2006 8.585 8.663 8.276 8.491 7,203,378 -0.11(-1.28%)
Sep 18, 2006 8.805 8.875 8.555 8.600 5,336,043 -0.12(-1.43%)
Sep 15, 2006 8.710 8.845 8.653 8.725 3,351,574 +0.01(+0.17%)
Sep 14, 2006 8.730 8.800 8.655 8.710 4,681,373 -0.07(-0.80%)
Sep 13, 2006 8.775 8.909 8.670 8.780 5,366,932 +0.02(+0.28%)
Sep 12, 2006 8.344 8.855 8.331 8.755 10,272,546 +0.45(+5.47%)
Sep 11, 2006 8.251 8.301 8.149 8.301 3,493,179 -0.01(-0.09%)
Sep 08, 2006 8.326 8.401 8.241 8.309 2,297,363 -0.01(-0.12%)
Sep 07, 2006 8.229 8.398 8.129 8.319 5,444,353 +0.03(+0.33%)
Sep 06, 2006 8.483 8.638 8.079 8.291 7,587,275 -0.38(-4.40%)
Sep 05, 2006 8.466 8.708 8.421 8.673 4,660,514 +0.10(+1.13%)
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.