Skip to main content

Salesforce (NY: CRM )

265.77 +13.34 (+5.28%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 235.15 237.07 228.01 231.61 5,759,553 -4.86(-2.05%)
Oct 29, 2020 241.83 241.83 236.45 236.46 4,600,211 -1.29(-0.54%)
Oct 28, 2020 243.90 244.75 237.33 237.75 4,437,193 -11.84(-4.74%)
Oct 27, 2020 247.29 251.03 245.06 249.59 4,296,913 +8.30(+3.44%)
Oct 26, 2020 244.60 247.40 236.70 241.29 5,876,642 -8.52(-3.41%)
Oct 23, 2020 249.39 249.85 246.10 249.80 3,168,652 +0.85(+0.34%)
Oct 22, 2020 253.16 254.49 245.43 248.96 3,698,370 -4.55(-1.79%)
Oct 21, 2020 255.72 257.57 251.13 253.50 2,800,460 -1.74(-0.68%)
Oct 20, 2020 255.39 258.44 253.32 255.24 2,998,030 +0.96(+0.38%)
Oct 19, 2020 259.02 260.73 253.77 254.28 3,251,018 -3.53(-1.37%)
Oct 16, 2020 258.50 261.77 257.75 257.81 3,106,875 +0.83(+0.32%)
Oct 15, 2020 257.37 259.78 253.29 256.98 5,275,295 -4.10(-1.57%)
Oct 14, 2020 269.23 269.39 258.01 261.08 5,146,920 -4.99(-1.87%)
Oct 13, 2020 265.66 268.02 263.48 266.07 3,722,700 -0.24(-0.09%)
Oct 12, 2020 269.23 269.23 264.53 266.31 4,328,847 +1.09(+0.41%)
Oct 09, 2020 262.15 265.29 260.75 265.22 4,237,104 +5.74(+2.21%)
Oct 08, 2020 263.44 263.86 256.35 259.48 4,161,372 +0.24(+0.09%)
Oct 07, 2020 251.48 260.00 251.48 259.24 4,976,090 +9.81(+3.93%)
Oct 06, 2020 252.01 256.56 248.29 249.43 4,458,269 -1.39(-0.55%)
Oct 05, 2020 249.29 252.56 248.29 250.81 3,412,905 +3.67(+1.48%)
Oct 02, 2020 249.04 254.22 246.50 247.14 4,507,276 -5.58(-2.21%)
Oct 01, 2020 252.46 253.94 250.09 252.73 4,329,185 +2.12(+0.85%)
Sep 30, 2020 245.94 254.68 245.52 250.60 8,208,037 +3.86(+1.56%)
Sep 29, 2020 244.56 247.19 243.80 246.74 3,996,184 +0.78(+0.32%)
Sep 28, 2020 246.85 247.87 241.52 245.97 4,098,465 +3.92(+1.62%)
Sep 25, 2020 236.71 243.25 234.38 242.05 5,132,462 +5.18(+2.19%)
Sep 24, 2020 235.17 239.28 232.96 236.87 4,177,971 +1.56(+0.66%)
Sep 23, 2020 247.78 248.06 234.68 235.32 7,522,481 -11.76(-4.76%)
Sep 22, 2020 246.03 247.86 240.57 247.07 3,607,602 +2.72(+1.11%)
Sep 21, 2020 238.29 244.43 236.12 244.35 5,576,710 +2.26(+0.94%)
Sep 18, 2020 244.43 247.40 238.03 242.09 6,614,395 -1.74(-0.72%)
Sep 17, 2020 245.42 248.11 240.62 243.83 5,292,741 -6.05(-2.42%)
Sep 16, 2020 253.94 254.70 249.51 249.88 5,457,706 -1.08(-0.43%)
Sep 15, 2020 250.65 251.22 247.80 250.96 4,142,045 +5.03(+2.04%)
Sep 14, 2020 245.61 248.16 243.34 245.94 4,266,436 +3.53(+1.46%)
Sep 11, 2020 250.00 250.58 238.77 242.41 5,470,828 -4.69(-1.90%)
Sep 10, 2020 254.08 255.78 246.26 247.09 5,959,854 -2.62(-1.05%)
Sep 09, 2020 245.70 252.73 242.27 249.72 10,014,740 +9.13(+3.80%)
Sep 08, 2020 239.88 252.96 239.45 240.58 15,270,397 -13.39(-5.27%)
Sep 04, 2020 262.23 264.91 242.50 253.97 14,415,381 -10.28(-3.89%)
Sep 03, 2020 268.80 270.97 256.68 264.25 14,035,950 -11.65(-4.22%)
Sep 02, 2020 282.66 283.69 267.80 275.90 12,995,634 -4.55(-1.62%)
Sep 01, 2020 270.23 281.12 269.81 280.45 13,335,275 +8.58(+3.15%)
Aug 31, 2020 269.23 273.93 265.15 271.87 16,050,968 +1.54(+0.57%)
Aug 28, 2020 270.50 274.96 266.64 270.33 28,148,312 -5.20(-1.89%)
Aug 27, 2020 266.24 277.49 260.10 275.53 22,866,856 +3.99(+1.47%)
Aug 26, 2020 251.24 277.18 248.76 271.54 63,406,944 +56.11(+26.04%)
Aug 25, 2020 212.61 217.73 210.20 215.43 26,981,386 +7.57(+3.64%)
Aug 24, 2020 208.28 208.69 204.56 207.86 5,645,397 +0.93(+0.45%)
Aug 21, 2020 209.34 209.40 205.66 206.94 5,744,209 -1.97(-0.94%)
Aug 20, 2020 203.27 209.51 202.93 208.91 5,189,407 +4.39(+2.14%)
Aug 19, 2020 203.42 206.51 199.46 204.52 7,100,274 +1.10(+0.54%)
Aug 18, 2020 198.76 204.22 198.43 203.43 7,304,713 +7.25(+3.70%)
Aug 17, 2020 194.78 196.51 193.86 196.18 3,584,201 +3.27(+1.70%)
Aug 14, 2020 194.66 194.92 191.97 192.91 2,841,317 -1.68(-0.86%)
Aug 13, 2020 192.77 197.50 192.68 194.58 4,724,585 +2.51(+1.31%)
Aug 12, 2020 192.45 194.86 191.57 192.07 3,992,295 +0.63(+0.33%)
Aug 11, 2020 193.07 195.28 191.17 191.44 5,027,774 -5.16(-2.62%)
Aug 10, 2020 199.83 200.90 195.16 196.60 5,543,937 -3.88(-1.93%)
Aug 07, 2020 206.03 206.35 198.01 200.48 5,438,937 -6.72(-3.24%)
Aug 06, 2020 202.39 209.35 201.82 207.20 5,126,437 +5.13(+2.54%)
Aug 05, 2020 202.22 203.32 201.00 202.06 3,626,047 +1.23(+0.61%)
Aug 04, 2020 202.42 202.81 198.33 200.84 4,451,100 -1.78(-0.88%)
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.