Salesforce (NY: CRM )

241.93 USD -2.11 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 6.805 6.883 6.650 6.665 10,911,200 -0.14(-2.02%)
Jun 29, 2006 6.782 6.860 6.688 6.803 9,108,800 +0.04(+0.59%)
Jun 28, 2006 6.825 6.840 6.662 6.763 3,804,800 -0.04(-0.55%)
Jun 27, 2006 6.875 6.905 6.705 6.800 4,140,000 -0.11(-1.63%)
Jun 26, 2006 6.952 6.980 6.780 6.912 3,843,200 -0.04(-0.54%)
Jun 23, 2006 6.845 7.088 6.830 6.950 3,402,400 +0.04(+0.62%)
Jun 22, 2006 6.938 6.965 6.772 6.907 4,012,800 -0.03(-0.43%)
Jun 21, 2006 6.668 6.987 6.650 6.938 6,444,400 +0.25(+3.70%)
Jun 20, 2006 6.753 6.753 6.562 6.690 7,250,400 -0.06(-0.93%)
Jun 19, 2006 6.945 6.947 6.715 6.753 7,757,200 -0.18(-2.63%)
Jun 16, 2006 6.790 7.037 6.728 6.935 9,407,200 +0.10(+1.54%)
Jun 15, 2006 6.425 6.905 6.425 6.830 10,306,000 +0.49(+7.69%)
Jun 14, 2006 6.320 6.442 6.255 6.343 7,262,800 +0.05(+0.75%)
Jun 13, 2006 6.125 6.375 6.032 6.295 8,306,400 +0.07(+1.12%)
Jun 12, 2006 6.503 6.503 6.213 6.225 7,444,800 -0.28(-4.34%)
Jun 09, 2006 6.688 6.737 6.468 6.508 13,853,600 +0.04(+0.70%)
Jun 08, 2006 6.688 6.700 6.275 6.463 16,263,200 -0.29(-4.29%)
Jun 07, 2006 7.000 7.050 6.740 6.753 14,527,200 -0.15(-2.21%)
Jun 06, 2006 7.438 7.438 6.817 6.905 16,804,800 -0.53(-7.16%)
Jun 05, 2006 7.625 7.647 7.402 7.438 6,264,000 -0.03(-0.40%)
Jun 02, 2006 7.745 7.747 7.450 7.468 6,800,000 -0.29(-3.80%)
Jun 01, 2006 7.263 7.808 7.228 7.763 8,243,200 +0.38(+5.22%)
May 31, 2006 7.452 7.457 7.287 7.378 5,108,800 -0.07(-0.91%)
May 30, 2006 7.503 7.572 7.353 7.445 7,302,400 -0.15(-2.04%)
May 26, 2006 7.700 7.723 7.580 7.600 5,417,600 +0.00(+0.03%)
May 25, 2006 7.293 7.600 7.237 7.598 8,162,400 +0.48(+6.74%)
May 24, 2006 7.338 7.345 7.050 7.117 8,291,600 -0.22(-3.00%)
May 23, 2006 7.348 7.655 7.310 7.338 6,493,200 -0.01(-0.14%)
May 22, 2006 7.088 7.380 7.040 7.348 7,234,400 +0.21(+2.94%)
May 19, 2006 7.180 7.275 6.940 7.138 13,576,000 -0.03(-0.38%)
May 18, 2006 7.665 7.755 7.147 7.165 17,204,800 -0.38(-5.00%)
May 17, 2006 7.577 7.747 7.425 7.543 12,306,000 -0.08(-1.08%)
May 16, 2006 7.732 7.875 7.600 7.625 7,682,000 -0.17(-2.18%)
May 15, 2006 7.803 7.938 7.675 7.795 9,896,000 -0.00(-0.06%)
May 12, 2006 7.987 7.992 7.763 7.800 9,598,400 -0.28(-3.50%)
May 11, 2006 8.150 8.215 7.980 8.082 5,454,000 -0.09(-1.10%)
May 10, 2006 8.473 8.473 8.035 8.172 13,856,800 -0.30(-3.54%)
May 09, 2006 8.550 8.550 8.345 8.473 8,349,200 -0.11(-1.22%)
May 08, 2006 8.592 8.695 8.508 8.578 3,468,000 +0.05(+0.56%)
May 05, 2006 8.840 8.840 8.477 8.530 6,876,400 -0.21(-2.35%)
May 04, 2006 8.637 8.863 8.637 8.735 4,673,600 +0.16(+1.87%)
May 03, 2006 8.750 8.750 8.553 8.575 12,136,800 -0.18(-2.00%)
May 02, 2006 8.807 8.883 8.735 8.750 5,816,000 -0.01(-0.06%)
May 01, 2006 8.768 8.783 8.678 8.755 6,187,600 -0.01(-0.09%)
Apr 28, 2006 8.775 8.990 8.650 8.762 3,193,200 -0.06(-0.71%)
Apr 27, 2006 8.795 8.925 8.725 8.825 5,540,800 +0.03(+0.37%)
Apr 26, 2006 8.787 8.865 8.659 8.793 4,676,800 +0.01(+0.06%)
Apr 25, 2006 8.405 8.812 8.352 8.787 16,170,000 +0.66(+8.09%)
Apr 24, 2006 8.250 8.275 8.113 8.130 5,683,600 -0.15(-1.78%)
Apr 21, 2006 8.375 8.377 8.210 8.277 3,853,600 -0.07(-0.87%)
Apr 20, 2006 8.570 8.570 8.200 8.350 7,671,200 -0.22(-2.57%)
Apr 19, 2006 8.445 8.600 8.402 8.570 5,162,800 +0.19(+2.24%)
Apr 18, 2006 8.300 8.412 8.165 8.383 6,026,400 +0.18(+2.23%)
Apr 17, 2006 8.402 8.467 8.168 8.200 6,039,200 -0.23(-2.70%)
Apr 13, 2006 8.312 8.592 8.258 8.428 6,106,800 +0.12(+1.38%)
Apr 12, 2006 8.280 8.450 8.095 8.312 10,818,400 -0.00(-0.03%)
Apr 11, 2006 8.652 8.662 8.273 8.315 6,601,600 -0.39(-4.45%)
Apr 10, 2006 8.600 8.787 8.595 8.703 4,025,600 +0.08(+0.90%)
Apr 07, 2006 9.025 9.043 8.590 8.625 7,028,000 -0.43(-4.70%)
Apr 06, 2006 9.262 9.265 8.947 9.050 6,906,400 -0.25(-2.66%)
Apr 05, 2006 9.062 9.352 9.035 9.297 5,259,600 +0.32(+3.59%)
Apr 04, 2006 9.105 9.260 8.760 8.975 7,547,600 -0.29(-3.13%)
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.