Salesforce (NY: CRM )

210.76 USD +5.43 (+2.64%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 210.01 212.35 203.22 210.76 11,396,058 +5.43(+2.64%)
Mar 04, 2021 206.84 209.09 201.51 205.33 12,784,776 -0.67(-0.33%)
Mar 03, 2021 212.83 213.32 205.40 206.00 11,440,672 -7.47(-3.50%)
Mar 02, 2021 218.40 218.60 213.34 213.47 10,197,571 -4.07(-1.87%)
Mar 01, 2021 219.90 220.20 215.03 217.54 13,993,258 +1.04(+0.48%)
Feb 26, 2021 229.35 230.50 216.34 216.50 20,372,900 -14.58(-6.31%)
Feb 25, 2021 238.53 240.35 229.77 231.08 8,704,955 -9.39(-3.90%)
Feb 24, 2021 235.53 241.50 231.51 240.47 6,118,166 +4.83(+2.05%)
Feb 23, 2021 234.93 238.96 229.01 235.64 8,635,990 -5.31(-2.20%)
Feb 22, 2021 244.26 244.52 240.38 240.95 5,046,582 -5.61(-2.28%)
Feb 19, 2021 248.00 249.39 245.98 246.56 4,647,600 -0.45(-0.18%)
Feb 18, 2021 245.97 248.01 242.57 247.01 4,152,731 -0.65(-0.26%)
Feb 17, 2021 248.26 249.50 245.50 247.66 5,888,887 -0.93(-0.37%)
Feb 16, 2021 245.00 251.23 243.80 248.59 10,826,317 +8.22(+3.42%)
Feb 12, 2021 240.95 241.56 238.91 240.37 4,314,400 -0.87(-0.36%)
Feb 11, 2021 238.93 242.89 238.58 241.24 6,074,113 +4.52(+1.91%)
Feb 10, 2021 237.45 238.22 233.96 236.72 5,530,804 +0.02(+0.01%)
Feb 09, 2021 239.56 240.08 236.24 236.70 5,144,594 -2.23(-0.93%)
Feb 08, 2021 239.51 241.11 237.13 238.93 4,332,976 +0.04(+0.02%)
Feb 05, 2021 239.15 239.36 236.41 238.89 5,019,900 +0.91(+0.38%)
Feb 04, 2021 235.52 238.23 235.47 237.98 4,760,028 +3.16(+1.35%)
Feb 03, 2021 235.00 236.00 232.26 234.82 5,353,081 +0.62(+0.26%)
Feb 02, 2021 231.47 235.95 231.38 234.20 7,127,308 +5.74(+2.51%)
Feb 01, 2021 227.21 229.90 224.74 228.46 5,680,598 +2.90(+1.29%)
Jan 29, 2021 224.99 228.79 223.02 225.56 6,472,900 -0.94(-0.42%)
Jan 28, 2021 225.00 229.60 225.00 226.50 7,236,054 +1.72(+0.77%)
Jan 27, 2021 223.70 227.81 221.58 224.78 7,618,871 -1.48(-0.65%)
Jan 26, 2021 227.80 227.91 224.54 226.26 4,992,861 +0.34(+0.15%)
Jan 25, 2021 229.69 230.30 221.32 225.92 8,206,269 +0.15(+0.07%)
Jan 22, 2021 224.90 227.79 223.75 225.77 10,186,000 +3.60(+1.62%)
Jan 21, 2021 223.69 224.74 220.82 222.17 6,785,029 -1.27(-0.57%)
Jan 20, 2021 221.99 224.64 219.97 223.44 9,839,297 +6.68(+3.08%)
Jan 19, 2021 215.35 217.28 213.70 216.76 7,730,967 +3.62(+1.70%)
Jan 15, 2021 216.17 217.87 212.99 213.14 8,525,500 -2.46(-1.14%)
Jan 14, 2021 218.23 219.50 215.55 215.60 6,529,988 -2.58(-1.18%)
Jan 13, 2021 217.00 218.90 215.53 218.18 6,835,005 +2.66(+1.23%)
Jan 12, 2021 218.00 218.30 214.09 215.52 10,728,091 -2.73(-1.25%)
Jan 11, 2021 219.63 220.58 216.23 218.25 7,199,130 -3.79(-1.71%)
Jan 08, 2021 220.00 222.32 219.22 222.04 7,301,700 +4.06(+1.86%)
Jan 07, 2021 217.03 220.66 216.50 217.98 8,427,546 +1.83(+0.85%)
Jan 06, 2021 218.00 220.46 215.78 216.15 9,774,322 -5.37(-2.42%)
Jan 05, 2021 219.49 223.00 217.99 221.52 8,647,963 +1.21(+0.55%)
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.