Skip to main content

Salesforce (NY: CRM )

265.43 +13.00 (+5.15%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 62.81 64.41 62.76 63.81 7,440,173 +2.26(+3.68%)
Oct 30, 2014 60.43 61.69 60.05 61.54 2,943,528 +0.75(+1.23%)
Oct 29, 2014 61.01 61.12 60.19 60.80 3,793,083 -0.56(-0.91%)
Oct 28, 2014 59.80 61.54 59.69 61.35 6,125,391 +2.41(+4.09%)
Oct 27, 2014 59.20 59.40 59.40 58.94 2,859,040 -0.46(-0.77%)
Oct 24, 2014 57.78 59.51 57.63 59.40 4,287,694 +1.69(+2.92%)
Oct 23, 2014 56.67 58.76 56.64 57.71 5,154,639 +1.63(+2.90%)
Oct 22, 2014 56.61 57.03 55.85 56.09 3,971,847 -0.99(-1.73%)
Oct 21, 2014 56.24 57.29 55.87 57.08 4,295,809 +1.21(+2.16%)
Oct 20, 2014 54.59 55.25 54.53 55.87 3,816,533 +0.40(+0.72%)
Oct 17, 2014 54.58 56.12 54.50 55.47 5,425,844 +1.76(+3.27%)
Oct 16, 2014 51.82 54.07 51.66 53.72 5,479,874 +0.78(+1.47%)
Oct 15, 2014 51.80 53.25 50.89 52.94 7,029,897 +0.37(+0.70%)
Oct 14, 2014 53.77 54.13 52.27 52.57 5,756,637 -0.51(-0.96%)
Oct 13, 2014 54.59 54.82 52.55 53.08 5,456,889 -1.54(-2.81%)
Oct 10, 2014 56.91 57.72 54.60 54.61 5,890,483 -2.35(-4.13%)
Oct 09, 2014 57.59 59.23 56.76 56.97 5,452,600 -0.77(-1.33%)
Oct 08, 2014 56.84 57.89 55.79 57.73 3,426,864 +0.99(+1.74%)
Oct 07, 2014 57.74 57.96 56.72 56.75 2,486,525 -1.39(-2.38%)
Oct 06, 2014 58.79 58.92 57.57 58.13 3,304,528 -0.16(-0.27%)
Oct 03, 2014 57.47 58.39 57.33 58.29 5,340,051 +1.81(+3.21%)
Oct 02, 2014 56.25 56.94 56.04 56.48 4,617,685 -0.09(-0.16%)
Oct 01, 2014 57.13 57.21 56.23 56.57 4,559,774 -0.80(-1.39%)
Sep 30, 2014 57.01 57.51 56.55 57.37 3,934,844 +0.30(+0.52%)
Sep 29, 2014 55.40 57.23 55.13 57.07 4,553,815 +0.67(+1.18%)
Sep 26, 2014 55.85 56.52 55.67 56.40 2,838,919 +0.64(+1.14%)
Sep 25, 2014 57.40 57.61 55.64 55.76 4,915,453 -1.73(-3.02%)
Sep 24, 2014 56.79 57.67 56.44 57.50 4,165,623 +0.85(+1.50%)
Sep 23, 2014 57.02 57.63 56.64 56.65 4,022,336 -0.51(-0.89%)
Sep 22, 2014 57.88 58.06 56.44 57.16 5,456,484 -0.92(-1.58%)
Sep 19, 2014 58.15 58.63 57.57 58.07 6,479,601 +0.58(+1.01%)
Sep 18, 2014 57.73 57.76 57.03 57.50 3,583,463 +0.21(+0.37%)
Sep 17, 2014 57.30 57.89 56.83 57.29 4,688,087 -0.16(-0.28%)
Sep 16, 2014 57.30 57.78 57.03 57.45 4,075,030 +0.04(+0.07%)
Sep 15, 2014 58.98 58.98 56.67 57.41 5,694,728 -1.68(-2.84%)
Sep 12, 2014 60.74 60.88 58.89 59.08 5,850,220 -1.95(-3.20%)
Sep 11, 2014 60.22 61.26 59.95 61.04 4,453,181 +0.51(+0.84%)
Sep 10, 2014 59.64 60.55 59.34 60.53 2,755,609 +1.04(+1.74%)
Sep 09, 2014 60.33 60.76 59.41 59.49 4,441,624 -0.70(-1.16%)
Sep 08, 2014 59.65 60.82 59.60 60.19 3,989,017 +0.55(+0.92%)
Sep 05, 2014 58.80 59.72 58.58 59.64 2,800,963 +0.73(+1.24%)
Sep 04, 2014 59.01 59.67 58.68 58.91 4,256,381 +0.05(+0.08%)
Sep 03, 2014 59.84 60.08 58.66 58.86 3,946,562 -0.82(-1.37%)
Sep 02, 2014 59.03 59.94 58.94 59.68 5,283,246 +0.76(+1.29%)
Aug 29, 2014 57.89 58.92 58.92 58.92 5,619,954 +0.80(+1.37%)
Aug 28, 2014 57.98 58.86 57.63 58.12 5,865,688 -1.29(-2.17%)
Aug 27, 2014 59.25 60.42 59.15 59.41 5,369,890 -0.06(-0.10%)
Aug 26, 2014 58.64 59.69 58.21 59.47 5,779,761 +0.41(+0.69%)
Aug 25, 2014 59.17 59.52 58.37 59.06 7,412,357 -0.57(-0.95%)
Aug 22, 2014 57.72 60.84 57.60 59.63 25,414,764 +4.08(+7.34%)
Aug 21, 2014 55.49 55.89 54.73 55.55 9,513,667 +0.32(+0.58%)
Aug 20, 2014 55.22 55.40 54.48 55.23 5,073,333 +0.43(+0.78%)
Aug 19, 2014 54.37 55.05 54.27 54.80 4,729,426 +0.58(+1.07%)
Aug 18, 2014 53.96 54.47 53.81 54.22 4,770,536 +0.75(+1.40%)
Aug 15, 2014 53.69 53.85 52.87 53.48 4,710,475 +0.12(+0.22%)
Aug 14, 2014 53.00 53.59 52.69 53.36 4,869,626 +0.69(+1.31%)
Aug 13, 2014 52.88 53.33 52.59 52.67 4,728,217 +0.07(+0.13%)
Aug 12, 2014 54.23 54.33 52.35 52.60 6,317,344 -2.11(-3.86%)
Aug 11, 2014 54.52 55.02 54.30 54.71 2,580,958 +0.43(+0.79%)
Aug 08, 2014 53.76 54.35 53.38 54.28 2,530,453 +0.69(+1.28%)
Aug 07, 2014 54.02 54.58 53.21 53.60 2,761,880 -0.14(-0.26%)
Aug 06, 2014 53.95 54.76 53.41 53.74 2,614,171 -0.41(-0.76%)
Aug 05, 2014 54.46 55.17 53.88 54.14 3,392,134 -0.60(-1.09%)
Aug 04, 2014 53.74 54.99 53.63 54.74 3,490,858 +1.42(+2.66%)
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.