Indicators

Salesforce (NY: CRM )

276.67 +1.50 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.18	16.27	15.78	15.87	6,289,136	-0.15(-0.95%)
Jan 28, 2010	16.29	16.30	16.02	16.02	5,723,038	-0.31(-1.90%)
Jan 27, 2010	16.33	16.39	16.08	16.33	5,955,089	-0.00(-0.02%)
Jan 26, 2010	16.02	16.52	15.82	16.33	10,380,406	+0.32(+2.00%)
Jan 25, 2010	16.35	16.38	15.85	16.01	9,879,396	-0.10(-0.64%)
Jan 22, 2010	16.66	16.71	16.07	16.11	8,800,569	-0.58(-3.50%)
Jan 21, 2010	17.13	17.36	16.63	16.70	8,957,357	-0.42(-2.44%)
Jan 20, 2010	17.18	17.27	16.85	17.12	7,269,247	-0.24(-1.37%)
Jan 19, 2010	17.13	17.44	17.02	17.35	6,260,719	+0.22(+1.27%)
Jan 15, 2010	17.24	17.14	17.14	17.14	34,303,952	-0.14(-0.81%)
Jan 14, 2010	17.10	17.41	17.10	17.27	10,413,822	+0.17(+1.01%)
Jan 13, 2010	17.05	17.18	16.72	17.10	20,676,518	+0.05(+0.31%)
Jan 12, 2010	17.59	17.60	17.04	17.05	21,080,548	-1.34(-7.28%)
Jan 11, 2010	18.63	18.65	18.17	18.39	6,319,007	-0.12(-0.67%)
Jan 08, 2010	18.49	18.56	18.29	18.51	5,517,341	+0.03(+0.15%)
Jan 07, 2010	18.61	18.71	18.36	18.49	4,845,934	-0.08(-0.44%)
Jan 06, 2010	18.66	18.73	18.47	18.57	5,128,839	-0.03(-0.17%)
Jan 05, 2010	18.59	18.73	18.18	18.60	7,952,558	-0.08(-0.43%)

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.