Indicators

Salesforce (NY: CRM )

321.95 +11.17 (+3.59%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	181.02	183.60	179.42	183.21	4,776,522	+2.72(+1.51%)
Jul 28, 2022	177.62	181.08	175.15	180.49	4,581,684	+0.99(+0.55%)
Jul 27, 2022	174.09	181.43	173.58	179.50	4,984,941	+9.80(+5.77%)
Jul 26, 2022	176.33	176.35	169.01	169.71	3,903,111	-6.80(-3.85%)
Jul 25, 2022	181.03	181.19	174.30	176.51	4,426,121	-5.16(-2.84%)
Jul 22, 2022	184.25	186.73	180.13	181.66	3,822,862	-2.87(-1.55%)
Jul 21, 2022	179.86	184.71	179.11	184.53	3,902,875	+2.89(+1.59%)
Jul 20, 2022	175.32	182.69	174.83	181.64	5,678,202	+8.60(+4.97%)
Jul 19, 2022	170.16	173.33	167.07	173.04	4,391,655	+5.89(+3.53%)
Jul 18, 2022	168.20	171.88	166.37	167.15	3,834,068	+0.51(+0.30%)
Jul 15, 2022	162.99	166.87	161.50	166.64	6,064,467	+6.31(+3.94%)
Jul 14, 2022	160.32	161.00	156.95	160.33	6,122,901	-2.44(-1.50%)
Jul 13, 2022	161.69	165.11	160.46	162.77	6,256,363	-2.83(-1.71%)
Jul 12, 2022	171.45	172.61	163.62	165.59	7,101,871	-7.99(-4.61%)
Jul 11, 2022	173.23	175.54	170.50	173.59	3,713,856	-1.13(-0.65%)
Jul 08, 2022	173.28	175.83	172.08	174.72	2,882,908	-1.14(-0.65%)
Jul 07, 2022	173.40	176.16	172.41	175.86	4,017,828	+3.89(+2.26%)
Jul 06, 2022	172.75	174.29	170.07	171.97	4,101,038	+0.53(+0.31%)
Jul 05, 2022	165.37	171.59	163.88	171.44	4,637,989	+3.98(+2.38%)

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.