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 31, 2011	32.92	33.07	32.06	32.24	9,802,836	-0.62(-1.88%)
Jan 28, 2011	32.52	33.46	32.31	32.86	16,493,605	+0.84(+2.63%)
Jan 27, 2011	32.39	32.71	31.82	32.02	8,063,555	-0.01(-0.04%)
Jan 26, 2011	31.81	32.23	31.57	32.03	10,480,641	+1.08(+3.48%)
Jan 25, 2011	31.37	31.81	30.47	30.95	17,808,616	-0.96(-3.02%)
Jan 24, 2011	32.02	32.60	31.58	31.92	16,021,525	-1.10(-3.33%)
Jan 21, 2011	33.17	33.80	32.96	33.02	9,477,636	+0.11(+0.34%)
Jan 20, 2011	33.26	33.88	32.21	32.90	20,708,776	-2.26(-6.43%)
Jan 19, 2011	36.12	36.16	34.66	35.16	9,174,417	-0.87(-2.42%)
Jan 18, 2011	36.24	36.36	35.63	36.04	8,300,300	-0.53(-1.46%)
Jan 14, 2011	35.70	36.61	35.65	36.57	7,636,394	+0.65(+1.82%)
Jan 13, 2011	35.45	36.27	35.13	35.92	9,477,788	+0.55(+1.56%)
Jan 12, 2011	35.69	35.80	35.01	35.36	6,162,395	+0.13(+0.37%)
Jan 11, 2011	35.92	35.92	34.97	35.23	6,042,439	-0.38(-1.07%)
Jan 10, 2011	35.21	35.75	34.95	35.61	6,556,677	+0.10(+0.30%)
Jan 07, 2011	35.79	35.79	34.58	35.51	8,491,986	-0.28(-0.78%)
Jan 06, 2011	35.99	36.13	35.31	35.79	11,785,427	+0.28(+0.80%)
Jan 05, 2011	34.04	35.52	33.83	35.50	14,460,268	+1.63(+4.80%)
Jan 04, 2011	34.57	34.63	33.31	33.88	9,013,795	-0.23(-0.67%)

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.