Salesforce (NY: CRM )

285.63 USD +7.77 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 82.25 82.40 80.88 81.80 2,996,289 -0.53(-0.64%)
Jul 28, 2016 81.92 82.72 81.70 82.33 2,448,207 +0.83(+1.02%)
Jul 27, 2016 81.92 82.12 81.05 81.50 3,570,058 -0.26(-0.32%)
Jul 26, 2016 82.00 82.19 81.43 81.76 3,009,982 -0.43(-0.52%)
Jul 25, 2016 82.58 82.68 81.92 82.19 2,633,130 -0.36(-0.44%)
Jul 22, 2016 81.99 82.67 81.23 82.55 2,578,699 +0.85(+1.04%)
Jul 21, 2016 82.45 83.09 81.43 81.70 3,212,068 -0.44(-0.54%)
Jul 20, 2016 82.05 82.73 81.42 82.14 4,267,808 +0.77(+0.95%)
Jul 19, 2016 81.40 81.79 81.15 81.37 2,164,252 -0.26(-0.32%)
Jul 18, 2016 81.51 82.07 81.15 81.63 2,177,343 +0.23(+0.28%)
Jul 15, 2016 81.86 81.91 81.04 81.40 2,253,780 -0.16(-0.20%)
Jul 14, 2016 82.00 82.02 81.44 81.56 1,791,615 +0.23(+0.28%)
Jul 13, 2016 82.37 82.48 81.28 81.33 2,474,920 -0.60(-0.73%)
Jul 12, 2016 81.95 82.45 81.21 81.93 3,505,612 +0.27(+0.33%)
Jul 11, 2016 81.06 81.83 81.05 81.66 2,928,714 +0.77(+0.95%)
Jul 08, 2016 79.43 81.10 78.76 80.89 3,558,919 +2.13(+2.70%)
Jul 07, 2016 78.50 79.10 78.39 78.76 3,085,866 +0.26(+0.33%)
Jul 06, 2016 78.48 78.73 77.73 78.50 4,121,188 -0.17(-0.22%)
Jul 05, 2016 79.10 79.24 78.26 78.67 4,163,379 -1.16(-1.45%)
Jul 01, 2016 79.59 79.83 79.83 79.83 2,967,300 +0.42(+0.53%)
Jun 30, 2016 79.35 79.96 79.09 79.41 4,643,927 +0.41(+0.52%)
Jun 29, 2016 78.25 79.65 77.90 79.00 5,493,443 +1.45(+1.87%)
Jun 28, 2016 77.55 77.91 76.60 77.55 4,780,790 +1.48(+1.95%)
Jun 27, 2016 77.46 77.69 75.51 76.07 6,022,007 -2.39(-3.05%)
Jun 24, 2016 79.41 80.51 78.34 78.46 6,815,655 -3.82(-4.64%)
Jun 23, 2016 81.16 82.32 80.79 82.28 2,777,046 +1.66(+2.06%)
Jun 22, 2016 81.56 81.81 80.47 80.62 4,222,593 -1.01(-1.24%)
Jun 21, 2016 81.57 81.87 81.23 81.63 3,184,235 +0.41(+0.50%)
Jun 20, 2016 81.48 82.29 81.13 81.22 3,448,294 +0.72(+0.89%)
Jun 17, 2016 81.53 81.53 80.17 80.50 5,691,308 -1.14(-1.40%)
Jun 16, 2016 81.19 81.84 80.21 81.64 3,043,989 -0.35(-0.43%)
Jun 15, 2016 81.83 82.61 81.75 81.99 3,574,417 +0.90(+1.11%)
Jun 14, 2016 81.12 81.71 80.77 81.09 3,540,207 -0.40(-0.49%)
Jun 13, 2016 81.25 82.99 80.88 81.49 4,618,087 -0.34(-0.42%)
Jun 10, 2016 82.00 82.59 81.55 81.83 2,322,102 -0.90(-1.09%)
Jun 09, 2016 82.81 83.29 82.65 82.73 1,852,234 -0.62(-0.74%)
Jun 08, 2016 83.13 83.56 82.93 83.35 2,344,614 +0.21(+0.25%)
Jun 07, 2016 82.98 83.34 82.76 83.14 2,604,891 +0.31(+0.37%)
Jun 06, 2016 82.86 83.40 82.50 82.83 2,584,773 +0.28(+0.34%)
Jun 03, 2016 83.00 83.01 82.12 82.55 2,826,890 -0.69(-0.83%)
Jun 02, 2016 83.21 83.37 82.45 83.24 3,684,381 -0.21(-0.25%)
Jun 01, 2016 82.07 83.85 81.91 83.45 4,172,207 -0.26(-0.31%)
May 31, 2016 83.56 84.06 83.16 83.71 4,484,523 -0.06(-0.07%)
May 27, 2016 83.12 83.77 83.77 83.77 3,139,700 +0.42(+0.50%)
May 26, 2016 83.82 84.48 83.25 83.35 4,756,615 -0.22(-0.26%)
May 25, 2016 83.00 83.95 82.34 83.57 4,932,986 +0.82(+0.99%)
May 24, 2016 81.97 83.41 81.83 82.75 5,805,035 +1.02(+1.25%)
May 23, 2016 80.79 82.10 80.71 81.73 4,875,002 +0.71(+0.88%)
May 20, 2016 81.60 81.82 80.72 81.02 5,097,850 -0.07(-0.09%)
May 19, 2016 82.26 82.48 80.15 81.09 13,763,933 +3.22(+4.14%)
May 18, 2016 76.77 78.49 76.64 77.87 7,945,965 +1.10(+1.43%)
May 17, 2016 77.46 77.54 76.57 76.77 4,587,028 -0.54(-0.70%)
May 16, 2016 76.67 77.69 76.00 77.31 4,141,572 +0.94(+1.23%)
May 13, 2016 76.00 77.34 75.95 76.37 3,583,249 +0.48(+0.63%)
May 12, 2016 76.45 76.79 75.19 75.89 2,730,408 +0.10(+0.13%)
May 11, 2016 75.99 76.92 75.78 75.79 2,517,529 -0.13(-0.17%)
May 10, 2016 75.13 75.98 74.95 75.92 2,705,859 +1.30(+1.74%)
May 09, 2016 74.32 75.32 74.20 74.62 2,136,382 +0.37(+0.50%)
May 06, 2016 73.50 74.32 73.17 74.25 3,080,213 +0.44(+0.60%)
May 05, 2016 74.11 74.59 73.64 73.81 2,088,467 -0.18(-0.24%)
May 04, 2016 74.31 74.63 73.54 73.99 2,839,940 -0.91(-1.21%)
May 03, 2016 76.40 76.68 74.38 74.90 3,273,110 -2.35(-3.04%)
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.