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

Salesforce (NY: CRM )

273.14 -3.05 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2020 161.42 165.08 159.80 161.74 6,838,297 +1.52(+0.95%)
Apr 29, 2020 157.67 161.68 156.32 160.22 5,262,852 +5.96(+3.87%)
Apr 28, 2020 159.29 160.60 153.98 154.26 4,737,918 -3.17(-2.01%)
Apr 27, 2020 155.34 158.23 154.00 157.42 5,042,655 +3.65(+2.37%)
Apr 24, 2020 153.39 154.30 151.10 153.78 6,720,767 +2.26(+1.49%)
Apr 23, 2020 153.30 156.27 151.30 151.52 6,289,233 -2.42(-1.57%)
Apr 22, 2020 153.80 155.50 150.47 153.94 6,673,650 +3.57(+2.38%)
Apr 21, 2020 159.79 159.88 147.81 150.36 13,754,501 -12.18(-7.50%)
Apr 20, 2020 160.54 164.10 160.31 162.55 4,691,506 +0.14(+0.09%)
Apr 17, 2020 159.79 163.05 157.42 162.41 7,322,352 +5.55(+3.54%)
Apr 16, 2020 156.79 157.79 154.05 156.85 4,388,448 +1.43(+0.92%)
Apr 15, 2020 154.88 157.06 153.80 155.43 4,047,523 -2.08(-1.32%)
Apr 14, 2020 155.51 158.58 154.95 157.50 7,341,813 +5.20(+3.42%)
Apr 13, 2020 153.92 155.11 149.79 152.30 5,143,963 -2.05(-1.33%)
Apr 09, 2020 152.19 155.90 151.48 154.35 7,103,767 +3.43(+2.27%)
Apr 08, 2020 146.11 151.96 144.81 150.92 7,675,267 +6.04(+4.17%)
Apr 07, 2020 150.13 150.60 144.32 144.88 7,868,995 -2.48(-1.68%)
Apr 06, 2020 138.82 149.66 138.12 147.36 12,311,405 +13.22(+9.86%)
Apr 03, 2020 134.28 136.01 131.49 134.13 6,012,243 -0.01(-0.01%)
Apr 02, 2020 133.84 135.21 129.87 134.15 8,155,268 +0.26(+0.19%)
Apr 01, 2020 138.14 138.88 132.93 133.88 8,747,231 -9.91(-6.89%)
Mar 31, 2020 148.84 151.75 142.59 143.79 10,444,081 -5.86(-3.92%)
Mar 30, 2020 147.53 152.80 146.37 149.66 7,658,212 +3.84(+2.64%)
Mar 27, 2020 150.43 151.25 144.72 145.81 8,284,307 -8.72(-5.64%)
Mar 26, 2020 148.11 154.88 147.54 154.53 8,586,210 +7.66(+5.22%)
Mar 25, 2020 152.47 157.81 146.77 146.87 10,651,604 -6.57(-4.28%)
Mar 24, 2020 144.44 153.94 142.99 153.44 11,848,377 +13.10(+9.34%)
Mar 23, 2020 138.58 143.53 133.91 140.34 11,912,950 +1.17(+0.84%)
Mar 20, 2020 140.24 146.01 134.42 139.17 12,466,363 -0.11(-0.08%)
Mar 19, 2020 131.42 143.81 128.69 139.28 10,454,967 +7.21(+5.46%)
Mar 18, 2020 125.38 133.25 115.14 132.07 12,999,723 -3.18(-2.35%)
Mar 17, 2020 126.83 137.83 122.76 135.24 12,205,795 +11.10(+8.95%)
Mar 16, 2020 133.84 141.37 123.23 124.14 13,859,035 -23.45(-15.89%)
Mar 13, 2020 149.28 149.31 135.14 147.59 13,783,381 +8.77(+6.32%)
Mar 12, 2020 144.15 151.03 138.82 138.82 13,228,149 -15.55(-10.07%)
Mar 11, 2020 157.47 159.41 149.95 154.37 10,357,983 -6.76(-4.20%)
Mar 10, 2020 157.03 161.26 150.80 161.13 11,456,731 +10.12(+6.70%)
Mar 09, 2020 151.50 157.50 150.44 151.01 9,666,646 -12.85(-7.84%)
Mar 06, 2020 165.45 167.35 158.33 163.87 9,770,446 -5.51(-3.25%)
Mar 05, 2020 172.34 173.52 167.88 169.38 5,802,018 -6.08(-3.47%)
Mar 04, 2020 172.03 175.58 169.41 175.46 5,853,957 +6.31(+3.73%)
Mar 03, 2020 178.18 178.19 166.87 169.15 8,333,453 -7.38(-4.18%)
Mar 02, 2020 171.97 176.56 168.37 176.53 7,769,620 +6.35(+3.73%)
Feb 28, 2020 164.78 171.55 162.91 170.18 12,660,016 -1.75(-1.02%)
Feb 27, 2020 171.99 178.10 169.83 171.93 9,935,338 -6.71(-3.76%)
Feb 26, 2020 176.31 182.42 174.02 178.64 13,941,101 -2.40(-1.32%)
Feb 25, 2020 188.22 189.73 179.20 181.03 11,308,632 -4.66(-2.51%)
Feb 24, 2020 178.56 186.91 178.56 185.70 8,464,533 -3.56(-1.88%)
Feb 21, 2020 191.59 191.79 186.48 189.25 5,251,050 -3.86(-2.00%)
Feb 20, 2020 193.75 195.47 189.52 193.11 5,456,647 +0.49(+0.25%)
Feb 19, 2020 191.75 193.67 191.55 192.62 3,906,498 +1.78(+0.93%)
Feb 18, 2020 190.70 191.25 188.67 190.84 4,963,494 +1.14(+0.60%)
Feb 14, 2020 189.10 190.00 187.85 189.70 3,604,101 +1.31(+0.69%)
Feb 13, 2020 188.25 190.80 188.17 188.39 3,133,336 -0.82(-0.43%)
Feb 12, 2020 189.46 190.27 186.53 189.21 4,539,496 +0.35(+0.19%)
Feb 11, 2020 191.23 192.35 188.40 188.86 4,303,887 -0.01(-0.01%)
Feb 10, 2020 185.93 189.02 185.32 188.87 3,877,493 +3.39(+1.83%)
Feb 07, 2020 186.61 188.40 185.41 185.48 3,717,850 -1.01(-0.54%)
Feb 06, 2020 186.59 187.31 184.00 186.49 4,108,079 +1.24(+0.67%)
Feb 05, 2020 190.15 190.30 182.62 185.25 6,169,942 -2.85(-1.51%)
Feb 04, 2020 187.75 189.44 186.41 188.09 3,987,926 +2.92(+1.57%)
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.