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

Salesforce (NY: CRM )

271.92 -4.40 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2020 245.16 247.31 235.76 245.48 18,957,728 -1.83(-0.74%)
Nov 27, 2020 250.67 251.51 246.71 247.31 7,404,660 +0.81(+0.33%)
Nov 25, 2020 263.39 265.75 244.73 246.50 26,429,378 -14.00(-5.38%)
Nov 24, 2020 259.66 261.97 257.48 260.50 5,808,543 +3.20(+1.24%)
Nov 23, 2020 260.89 261.40 254.28 257.30 5,390,671 -0.40(-0.15%)
Nov 20, 2020 263.25 264.67 257.48 257.70 7,299,122 -6.60(-2.50%)
Nov 19, 2020 256.50 266.74 255.33 264.31 8,090,476 +7.48(+2.91%)
Nov 18, 2020 256.06 262.32 255.52 256.82 5,887,167 +0.99(+0.39%)
Nov 17, 2020 253.41 257.93 250.13 255.84 5,096,339 +6.27(+2.51%)
Nov 16, 2020 249.19 253.16 247.86 249.56 5,718,290 +0.38(+0.15%)
Nov 13, 2020 252.51 253.46 247.24 249.18 5,169,644 +0.09(+0.04%)
Nov 12, 2020 247.08 254.64 246.04 249.09 5,614,660 -4.75(-1.87%)
Nov 11, 2020 253.18 256.40 250.88 253.85 4,167,757 +6.51(+2.63%)
Nov 10, 2020 257.72 258.66 242.58 247.34 6,866,303 -11.61(-4.48%)
Nov 09, 2020 260.86 270.57 256.91 258.94 8,783,636 -0.87(-0.33%)
Nov 06, 2020 259.66 261.41 254.16 259.81 3,803,562 -0.07(-0.03%)
Nov 05, 2020 257.77 260.58 255.11 259.88 8,969,845 +9.47(+3.78%)
Nov 04, 2020 245.70 252.55 242.92 250.41 6,512,065 +13.59(+5.74%)
Nov 03, 2020 234.79 240.63 232.98 236.82 4,150,824 +4.67(+2.01%)
Nov 02, 2020 234.81 238.19 228.69 232.15 3,956,188 +0.18(+0.08%)
Oct 30, 2020 235.51 237.44 228.36 231.97 5,750,602 -4.86(-2.05%)
Oct 29, 2020 242.20 242.20 236.82 236.83 4,593,062 -1.29(-0.54%)
Oct 28, 2020 244.28 245.13 237.70 238.12 4,430,296 -11.85(-4.74%)
Oct 27, 2020 247.68 251.42 245.44 249.97 4,290,235 +8.31(+3.44%)
Oct 26, 2020 244.98 247.79 237.07 241.66 5,867,508 -8.53(-3.41%)
Oct 23, 2020 249.77 250.24 246.49 250.19 3,163,727 +0.85(+0.34%)
Oct 22, 2020 253.56 254.89 245.81 249.34 3,692,622 -4.55(-1.79%)
Oct 21, 2020 256.12 257.97 251.52 253.90 2,796,107 -1.74(-0.68%)
Oct 20, 2020 255.79 258.84 253.72 255.64 2,993,371 +0.96(+0.38%)
Oct 19, 2020 259.42 261.14 254.17 254.68 3,245,965 -3.54(-1.37%)
Oct 16, 2020 258.90 262.18 258.15 258.21 3,102,046 +0.83(+0.32%)
Oct 15, 2020 257.77 260.18 253.69 257.38 5,267,096 -4.10(-1.57%)
Oct 14, 2020 269.65 269.81 258.41 261.49 5,138,921 -4.99(-1.87%)
Oct 13, 2020 266.07 268.44 263.88 266.48 3,716,915 -0.24(-0.09%)
Oct 12, 2020 269.65 269.65 264.94 266.72 4,322,119 +1.09(+0.41%)
Oct 09, 2020 262.56 265.70 261.16 265.63 4,230,519 +5.75(+2.21%)
Oct 08, 2020 263.86 264.27 256.75 259.88 4,154,904 +0.24(+0.09%)
Oct 07, 2020 251.87 260.40 251.87 259.64 4,968,356 +9.83(+3.93%)
Oct 06, 2020 252.40 256.95 248.68 249.81 4,451,340 -1.39(-0.55%)
Oct 05, 2020 249.67 252.95 248.68 251.20 3,407,601 +3.68(+1.48%)
Oct 02, 2020 249.42 254.62 246.89 247.53 4,500,271 -5.59(-2.21%)
Oct 01, 2020 252.85 254.34 250.48 253.12 4,322,457 +2.13(+0.85%)
Sep 30, 2020 246.33 255.08 245.90 250.99 8,195,280 +3.86(+1.56%)
Sep 29, 2020 244.94 247.58 244.18 247.13 3,989,973 +0.78(+0.32%)
Sep 28, 2020 247.24 248.26 241.89 246.35 4,092,095 +3.93(+1.62%)
Sep 25, 2020 237.08 243.63 234.74 242.42 5,124,485 +5.18(+2.18%)
Sep 24, 2020 235.53 239.65 233.32 237.24 4,171,478 +1.56(+0.66%)
Sep 23, 2020 248.17 248.44 235.04 235.68 7,510,790 -11.78(-4.76%)
Sep 22, 2020 246.42 248.25 240.94 247.46 3,601,995 +2.73(+1.11%)
Sep 21, 2020 238.66 244.81 236.49 244.73 5,568,043 +2.27(+0.93%)
Sep 18, 2020 244.81 247.79 238.40 242.46 6,604,115 -1.75(-0.72%)
Sep 17, 2020 245.80 248.50 241.00 244.21 5,284,515 -6.06(-2.42%)
Sep 16, 2020 254.34 255.10 249.90 250.27 5,449,224 -1.08(-0.43%)
Sep 15, 2020 251.04 251.61 248.19 251.35 4,135,608 +5.03(+2.04%)
Sep 14, 2020 245.99 248.54 243.72 246.32 4,259,805 +3.54(+1.46%)
Sep 11, 2020 250.39 250.97 239.14 242.78 5,462,326 -4.69(-1.90%)
Sep 10, 2020 254.48 256.18 246.65 247.48 5,950,592 -2.63(-1.05%)
Sep 09, 2020 246.08 253.12 242.64 250.10 9,999,176 +9.15(+3.80%)
Sep 08, 2020 240.26 253.35 239.83 240.96 15,246,664 -13.41(-5.27%)
Sep 04, 2020 262.64 265.32 242.88 254.37 14,392,977 -10.30(-3.89%)
Sep 03, 2020 269.22 271.39 257.07 264.66 14,014,135 -11.67(-4.22%)
Sep 02, 2020 283.10 284.13 268.22 276.33 12,975,436 -4.55(-1.62%)
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.