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, 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%)
May 02, 2016 76.30 77.43 75.71 77.25 3,287,274 +1.45(+1.91%)
Apr 29, 2016 75.01 76.06 74.48 75.80 3,227,967 +0.42(+0.56%)
Apr 28, 2016 75.38 76.64 74.96 75.38 3,824,124 -0.31(-0.41%)
Apr 27, 2016 75.67 76.20 74.80 75.69 3,359,285 -0.52(-0.68%)
Apr 26, 2016 76.80 76.80 75.81 76.21 1,953,745 -0.30(-0.39%)
Apr 25, 2016 76.18 76.83 75.88 76.51 2,456,207 +0.03(+0.04%)
Apr 22, 2016 76.23 76.87 75.35 76.48 3,184,509 -0.67(-0.87%)
Apr 21, 2016 76.66 77.82 76.50 77.15 3,542,455 +1.01(+1.33%)
Apr 20, 2016 76.20 76.64 75.79 76.14 2,001,535 -0.05(-0.07%)
Apr 19, 2016 77.59 77.59 75.53 76.19 2,365,209 -1.08(-1.40%)
Apr 18, 2016 76.24 77.29 75.86 77.27 1,916,062 +0.96(+1.26%)
Apr 15, 2016 76.25 76.54 75.88 76.31 2,132,924 +0.16(+0.21%)
Apr 14, 2016 76.00 76.59 75.66 76.15 2,696,226 +0.20(+0.26%)
Apr 13, 2016 74.77 76.15 74.45 75.95 3,099,717 +1.68(+2.26%)
Apr 12, 2016 74.53 74.54 73.44 74.27 2,259,726 +0.11(+0.15%)
Apr 11, 2016 75.47 75.50 74.13 74.16 2,151,686 -0.69(-0.92%)
Apr 08, 2016 75.72 75.94 74.30 74.85 2,375,723 -0.47(-0.62%)
Apr 07, 2016 74.91 75.46 74.68 75.32 3,843,169 -0.26(-0.34%)
Apr 06, 2016 74.76 75.68 74.47 75.58 2,033,373 +1.00(+1.34%)
Apr 05, 2016 74.88 75.51 74.36 74.58 2,365,360 -1.11(-1.47%)
Apr 04, 2016 75.85 76.44 75.41 75.69 2,978,210 -0.04(-0.05%)
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.