Salesforce (NY: CRM )

243.96 USD +0.45 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.84 10.94 10.66 10.71 4,509,600 -0.13(-1.24%)
Jun 28, 2007 10.92 11.28 10.85 10.85 11,264,400 -0.13(-1.18%)
Jun 27, 2007 10.36 11.03 10.36 10.98 17,513,600 +0.72(+7.04%)
Jun 26, 2007 10.55 10.55 10.20 10.26 8,227,600 -0.29(-2.77%)
Jun 25, 2007 10.03 10.64 9.918 10.55 13,568,400 +0.41(+4.07%)
Jun 22, 2007 10.61 10.64 10.07 10.14 15,560,000 -0.34(-3.25%)
Jun 21, 2007 11.19 11.20 10.43 10.48 22,409,840 -0.74(-6.62%)
Jun 20, 2007 11.37 11.38 11.16 11.22 4,610,800 -0.12(-1.01%)
Jun 19, 2007 11.10 11.43 11.09 11.34 4,096,400 +0.12(+1.09%)
Jun 18, 2007 11.40 11.54 11.18 11.21 5,114,800 -0.19(-1.62%)
Jun 15, 2007 11.39 11.79 11.34 11.40 7,145,200 +0.03(+0.26%)
Jun 14, 2007 11.32 11.43 11.26 11.37 3,942,400 +0.00(+0.00%)
Jun 13, 2007 11.38 11.49 11.23 11.37 2,755,200 +0.03(+0.26%)
Jun 12, 2007 11.53 11.60 11.30 11.34 3,046,000 -0.32(-2.75%)
Jun 11, 2007 11.51 11.70 11.43 11.66 3,798,640 +0.10(+0.82%)
Jun 08, 2007 11.35 11.58 11.25 11.56 5,600,800 +0.31(+2.75%)
Jun 07, 2007 11.68 11.68 11.17 11.25 5,972,000 -0.36(-3.12%)
Jun 06, 2007 11.85 11.87 11.46 11.62 5,819,400 -0.25(-2.11%)
Jun 05, 2007 11.87 11.94 11.18 11.87 14,660,908 +0.10(+0.85%)
Jun 04, 2007 12.25 12.06 11.63 11.77 6,898,000 -0.21(-1.71%)
Jun 01, 2007 11.81 12.02 11.78 11.97 5,761,600 +0.16(+1.33%)
May 31, 2007 12.35 12.35 11.79 11.81 8,651,200 -0.37(-3.02%)
May 30, 2007 11.47 12.41 11.37 12.18 15,481,364 +0.71(+6.14%)
May 29, 2007 11.71 11.71 11.35 11.47 5,482,400 -0.05(-0.41%)
May 25, 2007 11.21 11.56 11.21 11.52 7,043,200 +0.31(+2.74%)
May 24, 2007 11.32 11.44 11.04 11.21 10,685,564 -0.35(-2.98%)
May 23, 2007 11.97 11.82 11.50 11.56 4,421,200 -0.22(-1.89%)
May 22, 2007 12.05 12.11 11.74 11.78 5,881,500 -0.16(-1.32%)
May 21, 2007 12.10 12.49 11.77 11.94 23,117,672 +0.49(+4.28%)
May 18, 2007 10.78 11.62 10.69 11.45 22,051,108 +0.71(+6.56%)
May 17, 2007 11.17 11.19 10.59 10.74 19,213,300 -0.57(-5.02%)
May 16, 2007 11.10 11.56 11.04 11.31 13,974,316 +0.29(+2.68%)
May 15, 2007 10.81 11.10 10.76 11.02 8,039,600 +0.23(+2.13%)
May 14, 2007 10.61 11.07 10.56 10.79 7,812,408 +0.18(+1.72%)
May 11, 2007 10.66 10.72 10.59 10.61 4,174,660 -0.04(-0.40%)
May 10, 2007 10.80 10.83 10.62 10.65 2,163,200 -0.21(-1.98%)
May 09, 2007 10.78 10.91 10.70 10.86 2,156,888 +0.02(+0.21%)
May 08, 2007 10.60 10.88 10.52 10.84 3,608,800 +0.23(+2.19%)
May 07, 2007 10.80 10.83 10.53 10.61 3,881,408 -0.15(-1.44%)
May 04, 2007 10.76 10.98 10.70 10.76 5,823,140 +0.07(+0.63%)
May 03, 2007 10.37 10.79 10.35 10.70 5,612,760 +0.37(+3.61%)
May 02, 2007 10.24 10.40 10.15 10.32 5,800,200 +0.04(+0.41%)
May 01, 2007 10.45 10.45 10.15 10.28 7,380,360 -0.22(-2.10%)
Apr 30, 2007 10.51 10.61 10.44 10.50 4,006,420 -0.03(-0.24%)
Apr 27, 2007 10.63 10.80 10.48 10.53 8,166,900 -0.13(-1.20%)
Apr 26, 2007 10.68 10.74 10.55 10.65 5,593,600 +0.01(+0.07%)
Apr 25, 2007 10.32 10.67 10.30 10.64 7,438,940 +0.38(+3.68%)
Apr 24, 2007 10.37 10.37 10.19 10.27 4,692,200 -0.05(-0.53%)
Apr 23, 2007 10.38 10.43 10.20 10.32 6,510,448 -0.12(-1.10%)
Apr 20, 2007 10.35 10.49 10.30 10.44 6,369,200 +0.09(+0.85%)
Apr 19, 2007 10.56 10.56 10.32 10.35 7,721,200 -0.23(-2.17%)
Apr 18, 2007 10.73 10.73 10.56 10.58 7,638,800 -0.15(-1.42%)
Apr 17, 2007 10.88 10.94 10.65 10.73 7,706,400 -0.08(-0.72%)
Apr 16, 2007 10.67 10.82 10.65 10.81 6,082,932 +0.17(+1.55%)
Apr 13, 2007 10.68 10.73 10.46 10.64 7,034,872 -0.04(-0.33%)
Apr 12, 2007 10.95 11.08 10.54 10.68 15,263,628 -0.28(-2.55%)
Apr 11, 2007 11.24 11.24 10.75 10.96 13,077,644 -0.46(-4.07%)
Apr 10, 2007 11.47 11.48 11.36 11.43 3,244,800 -0.04(-0.37%)
Apr 09, 2007 11.37 11.52 11.34 11.47 3,729,600 +0.22(+1.96%)
Apr 05, 2007 11.35 11.35 11.20 11.25 2,185,200 -0.06(-0.53%)
Apr 04, 2007 11.25 11.35 11.25 11.31 3,476,000 +0.09(+0.80%)
Apr 03, 2007 10.98 11.27 10.96 11.22 5,853,052 +0.34(+3.17%)
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.