Salesforce (NY: CRM )

248.25 USD -0.03 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 245.48 246.62 243.50 244.27 4,168,418 -1.54(-0.63%)
Jun 29, 2021 244.44 246.78 242.43 245.81 3,871,215 +1.24(+0.51%)
Jun 28, 2021 244.21 247.59 243.60 244.57 4,274,088 +2.70(+1.12%)
Jun 25, 2021 244.19 244.20 240.99 241.87 15,409,276 -1.90(-0.78%)
Jun 24, 2021 243.35 247.69 242.70 243.77 4,986,988 +1.93(+0.80%)
Jun 23, 2021 243.75 244.50 240.85 241.84 4,482,023 -1.27(-0.52%)
Jun 22, 2021 243.80 244.72 240.89 243.11 4,456,451 -1.37(-0.56%)
Jun 21, 2021 243.45 244.72 238.89 244.48 5,893,147 +1.70(+0.70%)
Jun 18, 2021 241.85 246.01 241.06 242.78 7,822,182 -1.65(-0.68%)
Jun 17, 2021 242.00 247.18 241.20 244.43 5,169,677 +2.04(+0.84%)
Jun 16, 2021 242.00 245.01 239.48 242.39 5,098,811 -0.19(-0.08%)
Jun 15, 2021 245.21 245.35 242.01 242.58 5,134,508 -3.68(-1.49%)
Jun 14, 2021 240.70 246.64 240.48 246.26 6,763,714 +5.95(+2.48%)
Jun 11, 2021 239.03 240.37 238.41 240.31 4,624,233 +0.12(+0.05%)
Jun 10, 2021 236.00 240.29 235.15 240.19 4,656,632 +4.10(+1.74%)
Jun 09, 2021 238.87 238.87 235.51 236.09 3,349,907 -0.33(-0.14%)
Jun 08, 2021 238.80 241.79 235.67 236.42 5,826,738 -1.72(-0.72%)
Jun 07, 2021 236.60 239.47 235.84 238.14 3,509,676 +0.66(+0.28%)
Jun 04, 2021 231.63 237.89 231.52 237.48 6,177,614 +6.64(+2.88%)
Jun 03, 2021 232.89 233.18 229.43 230.84 5,107,804 -3.78(-1.61%)
Jun 02, 2021 234.40 238.29 233.90 234.62 5,540,484 -1.58(-0.67%)
Jun 01, 2021 238.00 238.40 232.46 236.20 8,103,379 -1.90(-0.80%)
May 28, 2021 239.22 243.50 237.90 238.10 17,814,521 +12.27(+5.43%)
May 27, 2021 229.52 229.52 225.39 225.83 15,265,882 -3.85(-1.68%)
May 26, 2021 228.48 230.24 228.29 229.68 5,801,021 +1.97(+0.87%)
May 25, 2021 228.00 229.72 226.28 227.71 6,257,776 +0.72(+0.32%)
May 24, 2021 225.00 227.60 224.21 226.99 5,286,244 +4.41(+1.98%)
May 21, 2021 225.21 225.78 222.44 222.58 4,913,626 -1.20(-0.54%)
May 20, 2021 222.98 226.83 222.36 223.78 6,701,205 +2.44(+1.10%)
May 19, 2021 215.85 221.60 214.51 221.34 8,092,103 +7.01(+3.27%)
May 18, 2021 215.44 217.35 213.79 214.33 3,539,346 -0.73(-0.34%)
May 17, 2021 216.59 217.72 212.82 215.06 3,815,458 -2.60(-1.19%)
May 14, 2021 214.19 218.27 214.15 217.66 4,429,018 +5.80(+2.74%)
May 13, 2021 212.97 215.64 210.47 211.86 5,337,519 +1.32(+0.63%)
May 12, 2021 213.34 213.37 209.00 210.54 5,480,441 -5.02(-2.33%)
May 11, 2021 209.00 216.57 208.91 215.56 6,097,249 +1.67(+0.78%)
May 10, 2021 215.50 215.96 213.23 213.89 5,263,293 -2.61(-1.21%)
May 07, 2021 220.51 221.25 215.09 216.50 5,774,777 -1.55(-0.71%)
May 06, 2021 215.80 218.28 213.59 218.05 5,199,612 +2.65(+1.23%)
May 05, 2021 218.82 219.57 214.84 215.40 4,207,458 -1.78(-0.82%)
May 04, 2021 221.67 222.00 214.36 217.18 6,727,101 -6.58(-2.94%)
May 03, 2021 230.77 231.46 223.07 223.76 5,835,170 -6.56(-2.85%)
Apr 30, 2021 232.80 234.50 229.52 230.32 5,024,700 -4.04(-1.72%)
Apr 29, 2021 237.32 237.67 232.17 234.36 4,139,583 -2.52(-1.06%)
Apr 28, 2021 235.00 238.33 233.53 236.88 4,273,424 +2.67(+1.14%)
Apr 27, 2021 235.46 235.90 231.91 234.21 3,444,343 -1.25(-0.53%)
Apr 26, 2021 234.04 235.80 232.42 235.46 3,459,155 +1.95(+0.84%)
Apr 23, 2021 232.94 235.49 231.75 233.51 5,448,500 +2.16(+0.93%)
Apr 22, 2021 230.00 233.89 229.01 231.35 4,975,180 +0.79(+0.34%)
Apr 21, 2021 227.11 230.79 226.67 230.56 4,022,105 +2.60(+1.14%)
Apr 20, 2021 230.00 231.45 226.89 227.96 4,078,628 -2.54(-1.10%)
Apr 19, 2021 230.83 232.20 228.87 230.50 4,254,801 -1.41(-0.61%)
Apr 16, 2021 234.00 234.00 229.89 231.91 5,088,700 -1.09(-0.47%)
Apr 15, 2021 229.87 233.08 229.50 233.00 5,070,242 +4.98(+2.18%)
Apr 14, 2021 232.85 233.14 227.66 228.02 4,616,880 -3.98(-1.72%)
Apr 13, 2021 229.00 233.49 228.50 232.00 5,395,991 +3.24(+1.42%)
Apr 12, 2021 229.52 229.85 227.15 228.76 6,204,509 -2.52(-1.09%)
Apr 09, 2021 224.33 231.31 223.63 231.28 7,319,200 +6.83(+3.04%)
Apr 08, 2021 223.00 225.71 222.45 224.45 6,167,598 +3.66(+1.66%)
Apr 07, 2021 221.96 222.68 219.39 220.79 4,402,759 -0.30(-0.14%)
Apr 06, 2021 219.82 221.55 218.25 221.09 5,448,029 +0.80(+0.36%)
Apr 05, 2021 219.61 221.84 218.93 220.29 5,552,608 +1.57(+0.72%)
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.