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

Salesforce (NY: CRM )

266.80 +0.81 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2021 209.84 213.06 209.51 211.26 6,855,932 +1.86(+0.89%)
Mar 30, 2021 208.04 210.69 206.76 209.40 4,730,442 -0.77(-0.37%)
Mar 29, 2021 208.41 211.05 205.40 210.17 5,701,297 +1.68(+0.80%)
Mar 26, 2021 205.05 208.81 204.19 208.49 7,354,108 +3.64(+1.78%)
Mar 25, 2021 205.58 207.57 203.79 204.85 7,994,707 -4.08(-1.95%)
Mar 24, 2021 214.51 214.66 208.81 208.93 4,629,028 -5.45(-2.54%)
Mar 23, 2021 214.15 216.81 213.72 214.39 4,589,252 -0.17(-0.08%)
Mar 22, 2021 210.88 216.36 210.77 214.56 5,015,440 +2.96(+1.40%)
Mar 19, 2021 209.21 212.14 208.47 211.59 7,108,707 +2.71(+1.30%)
Mar 18, 2021 210.10 210.78 207.81 208.88 5,597,058 -3.63(-1.71%)
Mar 17, 2021 212.91 214.20 210.26 212.51 5,819,418 -1.36(-0.63%)
Mar 16, 2021 214.23 216.07 212.87 213.87 5,325,285 +1.67(+0.79%)
Mar 15, 2021 211.25 212.33 208.90 212.19 5,755,288 +0.59(+0.28%)
Mar 12, 2021 212.84 213.24 208.70 211.60 6,132,118 -3.73(-1.73%)
Mar 11, 2021 214.39 217.55 213.74 215.33 6,443,281 +3.98(+1.88%)
Mar 10, 2021 214.07 215.53 211.16 211.35 7,201,781 +0.43(+0.20%)
Mar 09, 2021 211.57 215.17 210.57 210.93 9,751,231 +3.80(+1.83%)
Mar 08, 2021 213.01 214.29 206.98 207.13 9,593,073 -3.03(-1.44%)
Mar 05, 2021 209.41 211.74 202.64 210.16 11,438,577 +5.41(+2.64%)
Mar 04, 2021 206.25 208.49 200.93 204.74 12,821,403 -0.67(-0.33%)
Mar 03, 2021 212.22 212.71 204.81 205.41 11,473,449 -7.45(-3.50%)
Mar 02, 2021 217.78 217.98 212.73 212.86 10,226,786 -4.06(-1.87%)
Mar 01, 2021 219.27 219.57 214.42 216.92 14,033,348 +1.04(+0.48%)
Feb 26, 2021 228.69 229.84 215.72 215.88 20,431,266 -14.54(-6.31%)
Feb 25, 2021 237.85 239.66 229.11 230.42 8,729,894 -9.36(-3.90%)
Feb 24, 2021 234.86 240.81 230.85 239.78 6,135,694 +4.82(+2.05%)
Feb 23, 2021 234.26 238.28 228.36 234.97 8,660,731 -5.29(-2.20%)
Feb 22, 2021 243.56 243.82 239.69 240.26 5,061,040 -5.59(-2.28%)
Feb 19, 2021 247.29 248.68 245.28 245.86 4,660,915 -0.45(-0.18%)
Feb 18, 2021 245.27 247.30 241.88 246.30 4,164,628 -0.65(-0.26%)
Feb 17, 2021 247.55 248.79 244.80 246.95 5,905,758 -0.93(-0.37%)
Feb 16, 2021 244.30 250.51 243.10 247.88 10,857,333 +8.20(+3.42%)
Feb 12, 2021 240.26 240.87 238.23 239.68 4,326,760 -0.87(-0.36%)
Feb 11, 2021 238.25 242.20 237.90 240.55 6,091,515 +4.51(+1.91%)
Feb 10, 2021 236.77 237.54 233.29 236.04 5,546,649 +0.02(+0.01%)
Feb 09, 2021 238.88 239.39 235.56 236.02 5,159,333 -2.22(-0.93%)
Feb 08, 2021 238.83 240.42 236.45 238.25 4,345,389 +0.04(+0.02%)
Feb 05, 2021 238.47 238.68 235.74 238.21 5,034,281 +0.91(+0.38%)
Feb 04, 2021 234.85 237.55 234.80 237.30 4,773,665 +3.15(+1.35%)
Feb 03, 2021 234.33 235.33 231.60 234.15 5,368,417 +0.62(+0.26%)
Feb 02, 2021 230.81 235.28 230.72 233.53 7,147,727 +5.72(+2.51%)
Feb 01, 2021 226.56 229.24 224.10 227.81 5,696,872 +2.89(+1.29%)
Jan 29, 2021 224.35 228.14 222.38 224.92 6,491,444 -0.94(-0.41%)
Jan 28, 2021 224.36 228.94 224.36 225.85 7,256,784 +1.72(+0.77%)
Jan 27, 2021 223.06 227.16 220.95 224.14 7,640,698 -1.48(-0.65%)
Jan 26, 2021 227.15 227.26 223.90 225.61 5,012,826 +0.34(+0.15%)
Jan 25, 2021 229.03 229.64 220.69 225.28 8,229,368 +0.15(+0.07%)
Jan 22, 2021 224.26 227.14 223.11 225.12 10,215,182 +3.59(+1.62%)
Jan 21, 2021 223.05 224.10 220.19 221.53 6,804,467 -1.27(-0.57%)
Jan 20, 2021 221.36 224.00 219.34 222.80 9,867,486 +6.66(+3.08%)
Jan 19, 2021 214.74 216.66 213.09 216.14 7,753,147 +3.61(+1.70%)
Jan 15, 2021 215.55 217.25 212.38 212.53 8,549,925 -2.45(-1.14%)
Jan 14, 2021 217.61 218.87 214.93 214.98 6,548,696 -2.57(-1.18%)
Jan 13, 2021 216.38 218.28 214.91 217.56 6,854,586 +2.65(+1.23%)
Jan 12, 2021 217.38 217.68 213.48 214.90 10,758,826 -2.72(-1.25%)
Jan 11, 2021 219.00 219.95 215.61 217.63 7,219,755 -3.78(-1.71%)
Jan 08, 2021 219.37 221.69 218.59 221.41 7,322,619 +4.05(+1.86%)
Jan 07, 2021 216.41 220.03 215.88 217.36 8,451,695 +1.82(+0.85%)
Jan 06, 2021 217.38 219.83 215.16 215.53 9,802,294 -5.35(-2.42%)
Jan 05, 2021 218.86 222.36 217.37 220.89 8,672,711 +1.21(+0.55%)
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.