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

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 3.645 3.800 3.645 3.743 2,524,493 +0.12(+3.38%)
Mar 30, 2005 3.560 3.630 3.485 3.620 2,363,483 +0.05(+1.54%)
Mar 29, 2005 3.615 3.683 3.535 3.565 1,748,681 -0.04(-1.11%)
Mar 28, 2005 3.658 3.693 3.595 3.605 1,990,997 -0.06(-1.77%)
Mar 24, 2005 3.433 3.703 3.421 3.670 4,051,685 -0.02(-0.68%)
Mar 23, 2005 3.753 3.765 3.645 3.695 1,626,121 -0.07(-1.99%)
Mar 22, 2005 3.825 3.865 3.733 3.770 1,383,805 -0.06(-1.56%)
Mar 21, 2005 3.745 3.862 3.735 3.830 2,297,397 +0.08(+2.20%)
Mar 18, 2005 3.907 3.910 3.745 3.748 3,015,534 -0.12(-3.16%)
Mar 17, 2005 3.823 3.922 3.823 3.870 3,509,378 +0.14(+3.68%)
Mar 16, 2005 3.813 3.905 3.668 3.733 3,689,212 -0.08(-2.10%)
Mar 15, 2005 3.845 3.895 3.745 3.813 1,735,864 -0.07(-1.74%)
Mar 14, 2005 3.820 3.920 3.820 3.880 1,258,041 +0.01(+0.26%)
Mar 11, 2005 3.887 3.892 3.818 3.870 1,119,860 +0.00(+0.06%)
Mar 10, 2005 4.020 4.020 3.620 3.867 3,476,535 -0.20(-4.85%)
Mar 09, 2005 4.190 4.202 4.035 4.065 1,707,828 -0.12(-2.98%)
Mar 08, 2005 4.120 4.200 4.075 4.190 1,674,584 +0.07(+1.82%)
Mar 07, 2005 4.095 4.152 4.077 4.115 1,564,040 -0.03(-0.72%)
Mar 04, 2005 4.200 4.200 4.057 4.145 1,894,471 -0.05(-1.31%)
Mar 03, 2005 4.232 4.234 4.137 4.200 1,977,379 -0.02(-0.53%)
Mar 02, 2005 4.187 4.242 4.150 4.222 3,015,133 +0.10(+2.36%)
Mar 01, 2005 4.045 4.142 3.985 4.125 2,121,567 +0.11(+2.86%)
Feb 28, 2005 4.082 4.120 3.960 4.010 3,202,578 -0.10(-2.49%)
Feb 25, 2005 4.045 4.212 4.045 4.112 5,166,740 +0.07(+1.67%)
Feb 24, 2005 3.912 4.102 3.845 4.045 6,058,704 +0.13(+3.38%)
Feb 23, 2005 3.870 3.970 3.870 3.912 4,746,993 -0.06(-1.45%)
Feb 22, 2005 3.957 4.015 3.825 3.970 7,944,764 -0.01(-0.31%)
Feb 18, 2005 3.870 4.177 3.745 3.982 19,812,646 +0.46(+13.12%)
Feb 17, 2005 3.495 3.595 3.450 3.520 4,341,664 +0.02(+0.71%)
Feb 16, 2005 3.560 3.568 3.376 3.495 1,553,626 -0.06(-1.82%)
Feb 15, 2005 3.446 3.638 3.443 3.560 3,432,478 +0.15(+4.47%)
Feb 14, 2005 3.371 3.433 3.358 3.408 1,185,146 +0.05(+1.49%)
Feb 11, 2005 3.258 3.386 3.256 3.358 1,366,182 +0.09(+2.91%)
Feb 10, 2005 3.346 3.346 3.236 3.263 1,190,352 -0.05(-1.43%)
Feb 09, 2005 3.498 3.508 3.273 3.311 1,239,216 -0.18(-5.22%)
Feb 08, 2005 3.441 3.528 3.436 3.493 1,409,839 +0.09(+2.72%)
Feb 07, 2005 3.510 3.530 3.388 3.401 913,591 -0.11(-3.13%)
Feb 04, 2005 3.338 3.515 3.321 3.510 3,367,993 +0.17(+5.16%)
Feb 03, 2005 3.321 3.346 3.311 3.338 3,141,298 +0.02(+0.53%)
Feb 02, 2005 3.421 3.433 3.313 3.321 3,600,697 -0.10(-2.92%)
Feb 01, 2005 3.373 3.480 3.333 3.421 1,216,386 +0.00(+0.00%)
Jan 31, 2005 3.361 3.426 3.338 3.421 1,609,299 +0.06(+1.78%)
Jan 28, 2005 3.408 3.446 3.338 3.361 1,977,379 -0.04(-1.17%)
Jan 27, 2005 3.448 3.493 3.333 3.401 2,008,219 -0.04(-1.30%)
Jan 26, 2005 3.431 3.468 3.391 3.446 2,732,765 +0.02(+0.51%)
Jan 25, 2005 3.446 3.508 3.421 3.428 3,510,579 -0.04(-1.22%)
Jan 24, 2005 3.608 3.638 3.446 3.470 4,593,592 -0.14(-3.81%)
Jan 21, 2005 3.655 3.678 3.518 3.608 7,153,732 -0.04(-1.09%)
Jan 20, 2005 3.743 3.743 3.645 3.648 4,055,290 -0.09(-2.54%)
Jan 19, 2005 3.758 3.793 3.710 3.743 1,844,005 -0.01(-0.40%)
Jan 18, 2005 3.720 3.783 3.658 3.758 2,511,276 +0.01(+0.33%)
Jan 14, 2005 3.808 3.820 3.673 3.745 3,810,971 -0.06(-1.64%)
Jan 13, 2005 3.808 3.915 3.758 3.808 4,382,517 +0.04(+0.99%)
Jan 12, 2005 3.745 3.857 3.673 3.770 18,653,134 -0.33(-8.04%)
Jan 11, 2005 4.239 4.244 4.087 4.100 2,879,756 -0.14(-3.30%)
Jan 10, 2005 4.244 4.389 4.232 4.239 3,793,348 -0.14(-3.25%)
Jan 07, 2005 4.477 4.492 4.342 4.382 4,614,019 -0.04(-0.96%)
Jan 06, 2005 4.482 4.544 4.369 4.424 6,637,058 -0.06(-1.28%)
Jan 05, 2005 4.190 4.489 4.172 4.482 12,181,091 +0.40(+9.72%)
Jan 04, 2005 4.132 4.170 4.027 4.085 2,846,914 -0.06(-1.45%)
Jan 03, 2005 4.097 4.239 4.097 4.145 3,708,838 -0.08(-2.01%)
Dec 31, 2004 4.157 4.269 4.157 4.229 1,437,475 +0.02(+0.47%)
Dec 30, 2004 4.247 4.269 4.175 4.210 3,420,862 -0.08(-1.81%)
Dec 29, 2004 4.244 4.294 4.200 4.287 2,128,777 -0.00(-0.06%)
Dec 28, 2004 4.352 4.412 4.244 4.289 3,363,187 -0.05(-1.09%)
Dec 27, 2004 4.182 4.344 4.167 4.337 6,703,144 +0.19(+4.58%)
Dec 23, 2004 4.060 4.182 4.060 4.147 5,622,535 +0.09(+2.22%)
Dec 22, 2004 3.957 4.107 3.957 4.057 6,788,055 +0.04(+0.93%)
Dec 21, 2004 3.808 4.042 3.808 4.020 15,024,801 +0.22(+5.92%)
Dec 20, 2004 3.670 3.845 3.645 3.795 38,882,724 -0.22(-5.59%)
Dec 17, 2004 4.092 4.092 3.895 4.020 2,900,984 -0.07(-1.71%)
Dec 16, 2004 4.065 4.120 4.062 4.090 1,604,493 +0.02(+0.61%)
Dec 15, 2004 4.095 4.110 4.007 4.065 1,512,373 -0.01(-0.37%)
Dec 14, 2004 4.007 4.187 3.975 4.080 1,652,555 +0.06(+1.49%)
Dec 13, 2004 4.012 4.070 3.960 4.020 1,151,902 +0.04(+1.13%)
Dec 10, 2004 4.035 4.115 3.972 3.975 1,938,929 -0.08(-2.09%)
Dec 09, 2004 3.970 4.122 3.940 4.060 2,351,467 +0.08(+2.14%)
Dec 08, 2004 4.007 4.030 3.960 3.975 2,118,764 -0.03(-0.81%)
Dec 07, 2004 4.130 4.135 3.960 4.007 2,878,955 -0.12(-3.02%)
Dec 06, 2004 4.195 4.195 4.090 4.132 1,246,826 -0.02(-0.48%)
Dec 03, 2004 4.227 4.227 4.112 4.152 1,046,565 -0.09(-2.12%)
Dec 02, 2004 4.239 4.249 4.100 4.242 2,933,026 +0.01(+0.30%)
Dec 01, 2004 4.362 4.407 4.197 4.229 2,314,219 -0.13(-2.98%)
Nov 30, 2004 4.372 4.512 4.329 4.359 2,280,575 -0.01(-0.23%)
Nov 29, 2004 4.429 4.457 4.369 4.369 1,550,022 -0.06(-1.30%)
Nov 26, 2004 4.469 4.469 4.357 4.427 515,071 -0.07(-1.50%)
Nov 24, 2004 4.494 4.554 4.444 4.494 908,785 +0.00(+0.11%)
Nov 23, 2004 4.399 4.499 4.377 4.489 1,106,243 +0.09(+2.04%)
Nov 22, 2004 4.432 4.519 4.367 4.399 873,139 -0.03(-0.73%)
Nov 19, 2004 4.544 4.606 4.257 4.432 3,156,918 -0.02(-0.39%)
Nov 18, 2004 4.744 4.744 4.322 4.449 9,445,122 -0.75(-14.49%)
Nov 17, 2004 5.193 5.231 5.061 5.203 1,595,681 +0.06(+1.21%)
Nov 16, 2004 5.193 5.293 5.068 5.141 2,567,349 -0.05(-1.01%)
Nov 15, 2004 5.013 5.193 4.993 5.193 2,124,772 +0.20(+4.00%)
Nov 12, 2004 5.043 5.056 4.869 4.993 557,126 -0.00(-0.10%)
Nov 11, 2004 4.876 5.028 4.856 4.998 1,008,515 +0.12(+2.51%)
Nov 10, 2004 4.906 4.906 4.809 4.876 780,217 +0.00(+0.00%)
Nov 09, 2004 4.919 5.006 4.771 4.876 1,938,128 -0.22(-4.26%)
Nov 08, 2004 5.208 5.208 5.058 5.093 1,015,725 -0.11(-2.21%)
Nov 05, 2004 5.201 5.333 5.131 5.208 1,576,857 +0.07(+1.36%)
Nov 04, 2004 5.393 5.425 5.118 5.138 1,400,226 -0.27(-5.03%)
Nov 03, 2004 5.545 5.668 5.368 5.410 1,921,707 -0.07(-1.32%)
Nov 02, 2004 5.618 5.618 5.435 5.483 3,033,557 +0.06(+1.20%)
Nov 01, 2004 5.118 5.493 5.093 5.418 3,217,797 +0.34(+6.79%)
Oct 29, 2004 5.018 5.073 4.846 5.073 1,801,950 +0.04(+0.84%)
Oct 28, 2004 4.819 5.143 4.744 5.031 2,504,066 +0.22(+4.57%)
Oct 27, 2004 4.619 4.891 4.532 4.811 1,925,311 +0.20(+4.44%)
Oct 26, 2004 4.519 4.606 4.442 4.606 477,422 +0.07(+1.65%)
Oct 25, 2004 4.382 4.584 4.382 4.532 1,057,379 +0.19(+4.31%)
Oct 22, 2004 4.619 4.639 4.307 4.344 1,142,690 -0.25(-5.43%)
Oct 21, 2004 4.537 4.664 4.504 4.594 723,343 +0.06(+1.38%)
Oct 20, 2004 4.527 4.559 4.469 4.532 761,793 -0.02(-0.44%)
Oct 19, 2004 4.582 4.604 4.524 4.552 623,213 -0.01(-0.33%)
Oct 18, 2004 4.469 4.569 4.407 4.567 693,705 +0.08(+1.72%)
Oct 15, 2004 4.509 4.554 4.394 4.489 948,036 -0.00(-0.06%)
Oct 14, 2004 4.619 4.681 4.457 4.492 1,048,567 -0.13(-2.76%)
Oct 13, 2004 4.644 4.801 4.596 4.619 1,730,257 +0.03(+0.60%)
Oct 12, 2004 4.494 4.591 4.412 4.591 898,372 +0.05(+1.16%)
Oct 11, 2004 4.404 4.582 4.394 4.539 1,066,190 +0.14(+3.18%)
Oct 08, 2004 4.609 4.609 4.362 4.399 2,532,103 -0.22(-4.76%)
Oct 07, 2004 4.469 4.699 4.397 4.619 5,894,890 +0.31(+7.25%)
Oct 06, 2004 4.219 4.307 4.117 4.307 1,435,472 +0.09(+2.07%)
Oct 05, 2004 4.214 4.274 4.145 4.219 1,362,577 +0.01(+0.18%)
Oct 04, 2004 4.282 4.454 4.135 4.212 3,157,319 +0.05(+1.32%)
Oct 01, 2004 3.902 4.190 3.875 4.157 2,618,215 +0.25(+6.53%)
Sep 30, 2004 3.932 3.972 3.900 3.902 4,527,106 -0.03(-0.76%)
Sep 29, 2004 3.758 3.962 3.758 3.932 1,702,621 +0.19(+5.00%)
Sep 28, 2004 3.875 3.880 3.688 3.745 1,865,233 -0.15(-3.78%)
Sep 27, 2004 3.995 4.012 3.872 3.892 1,381,802 -0.11(-2.81%)
Sep 24, 2004 3.985 4.207 3.945 4.005 2,799,652 +0.08(+2.10%)
Sep 23, 2004 4.012 4.012 3.907 3.922 1,119,059 -0.09(-2.24%)
Sep 22, 2004 4.070 4.070 3.947 4.012 2,079,512 -0.07(-1.77%)
Sep 21, 2004 4.007 4.219 4.007 4.085 2,330,240 +0.09(+2.19%)
Sep 20, 2004 3.932 4.020 3.917 3.997 597,980 +0.08(+2.17%)
Sep 17, 2004 4.045 4.047 3.705 3.912 4,493,462 -0.15(-3.63%)
Sep 16, 2004 4.082 4.117 4.010 4.060 2,521,689 -0.02(-0.49%)
Sep 15, 2004 3.975 4.279 3.920 4.080 4,152,617 +0.11(+2.70%)
Sep 14, 2004 3.795 4.017 3.745 3.972 2,054,680 +0.18(+4.67%)
Sep 13, 2004 3.595 3.870 3.595 3.795 4,350,876 +0.24(+6.67%)
Sep 10, 2004 3.283 3.570 3.283 3.558 2,798,851 +0.27(+8.20%)
Sep 09, 2004 3.306 3.321 3.238 3.288 2,532,503 -0.02(-0.53%)
Sep 08, 2004 3.328 3.328 3.283 3.306 550,718 -0.05(-1.41%)
Sep 07, 2004 3.436 3.436 3.346 3.353 1,194,758 -0.08(-2.33%)
Sep 03, 2004 3.470 3.480 3.401 3.433 925,207 -0.03(-1.01%)
Sep 02, 2004 3.316 3.488 3.316 3.468 1,000,104 +0.14(+4.20%)
Sep 01, 2004 3.296 3.328 3.286 3.328 513,469 +0.08(+2.54%)
Aug 31, 2004 3.296 3.308 3.171 3.246 875,542 -0.04(-1.29%)
Aug 30, 2004 3.301 3.311 3.261 3.288 606,791 +0.00(+0.15%)
Aug 27, 2004 3.246 3.298 3.221 3.283 464,205 +0.06(+1.94%)
Aug 26, 2004 3.238 3.246 3.198 3.221 471,815 -0.01(-0.46%)
Aug 25, 2004 3.196 3.258 3.121 3.236 1,202,368 +0.05(+1.49%)
Aug 24, 2004 3.146 3.191 3.101 3.188 1,073,800 +0.07(+2.16%)
Aug 23, 2004 3.171 3.233 3.086 3.121 1,129,073 -0.02(-0.79%)
Aug 20, 2004 3.121 3.296 2.969 3.146 4,040,070 +0.11(+3.53%)
Aug 19, 2004 2.984 3.058 2.921 3.039 1,312,111 +0.05(+1.84%)
Aug 18, 2004 2.721 3.034 2.667 2.984 1,699,817 +0.24(+8.93%)
Aug 17, 2004 2.467 2.744 2.467 2.739 2,971,877 +0.31(+12.86%)
Aug 16, 2004 2.397 2.459 2.247 2.427 2,174,036 +0.03(+1.36%)
Aug 13, 2004 2.494 2.509 2.364 2.394 2,499,260 -0.10(-4.00%)
Aug 12, 2004 2.676 2.679 2.477 2.494 1,580,061 -0.16(-5.93%)
Aug 11, 2004 2.734 2.734 2.644 2.652 625,215 -0.09(-3.45%)
Aug 10, 2004 2.746 2.756 2.716 2.746 734,157 +0.00(+0.09%)
Aug 09, 2004 2.734 2.759 2.711 2.744 1,123,065 +0.05(+2.04%)
Aug 06, 2004 2.721 2.746 2.674 2.689 1,799,547 -0.03(-1.19%)
Aug 05, 2004 2.994 2.994 2.667 2.721 3,034,358 -0.27(-9.02%)
Aug 04, 2004 3.029 3.034 2.984 2.991 2,750,388 -0.04(-1.24%)
Aug 03, 2004 3.196 3.268 2.994 3.029 2,948,246 -0.17(-5.31%)
Aug 02, 2004 3.241 3.266 3.138 3.198 1,299,295 -0.05(-1.54%)
Jul 30, 2004 3.236 3.296 3.133 3.248 816,264 +0.01(+0.39%)
Jul 29, 2004 3.246 3.333 3.233 3.236 909,186 -0.01(-0.23%)
Jul 28, 2004 3.258 3.301 3.146 3.243 1,536,804 -0.04(-1.14%)
Jul 27, 2004 3.341 3.353 3.271 3.281 752,181 -0.03(-1.05%)
Jul 26, 2004 3.383 3.383 3.216 3.316 1,287,679 +0.06(+1.84%)
Jul 23, 2004 3.233 3.371 3.183 3.256 1,676,587 +0.01(+0.46%)
Jul 22, 2004 2.884 3.291 2.821 3.241 9,837,634 +0.32(+10.94%)
Jul 21, 2004 4.020 4.020 2.759 2.921 25,491,656 -1.07(-26.88%)
Jul 16, 2004 3.845 4.095 3.735 3.995 3,283,083 +0.16(+4.30%)
Jul 15, 2004 3.932 3.945 3.730 3.830 1,808,359 -0.08(-1.98%)
Jul 14, 2004 4.007 4.007 3.890 3.907 2,369,090 -0.11(-2.67%)
Jul 13, 2004 4.180 4.180 4.015 4.015 1,676,186 -0.17(-4.00%)
Jul 12, 2004 4.145 4.202 4.032 4.182 781,819 +0.09(+2.13%)
Jul 09, 2004 3.980 4.137 3.970 4.095 597,579 +0.16(+4.19%)
Jul 08, 2004 4.072 4.072 3.910 3.930 2,182,046 -0.14(-3.49%)
Jul 07, 2004 4.219 4.219 4.007 4.072 1,789,935 -0.17(-4.06%)
Jul 06, 2004 4.227 4.244 4.115 4.244 1,218,389 +0.00(+0.12%)
Jul 02, 2004 4.020 4.239 4.007 4.239 994,497 +0.24(+5.93%)
Jul 01, 2004 4.015 4.045 3.970 4.002 1,757,092 -0.01(-0.25%)
Jun 30, 2004 4.095 4.229 4.002 4.012 2,090,327 -0.08(-2.01%)
Jun 29, 2004 3.995 4.170 3.952 4.095 2,114,758 +0.10(+2.50%)
Jun 28, 2004 3.995 4.047 3.854 3.995 2,273,766 +0.05(+1.27%)
Jun 25, 2004 4.122 4.182 3.942 3.945 6,718,765 -0.24(-5.73%)
Jun 24, 2004 4.382 4.417 4.120 4.185 8,898,809 -0.11(-2.56%)
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.