Salesforce (NY: CRM )

249.41 USD +5.24 (+2.15%)
Streaming Delayed Price Updated: 12:08 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 36.79 37.40 36.72 37.24 7,045,012 +0.68(+1.87%)
Jun 29, 2011 36.93 36.93 36.28 36.56 4,933,860 -0.28(-0.76%)
Jun 28, 2011 36.34 37.00 36.21 36.84 5,730,808 +0.57(+1.57%)
Jun 27, 2011 35.57 36.42 35.26 36.27 5,836,920 +0.51(+1.43%)
Jun 24, 2011 36.04 36.40 35.37 35.76 11,150,036 -0.36(-1.00%)
Jun 23, 2011 35.00 36.21 35.00 36.12 8,476,944 +0.58(+1.64%)
Jun 22, 2011 35.80 36.19 35.28 35.54 7,702,032 -0.44(-1.23%)
Jun 21, 2011 35.03 36.08 34.91 35.98 8,944,964 +1.12(+3.21%)
Jun 20, 2011 34.78 34.96 34.70 34.86 5,276,220 -0.02(-0.06%)
Jun 17, 2011 34.86 35.10 34.56 34.88 13,315,964 +0.56(+1.64%)
Jun 16, 2011 34.84 35.11 33.67 34.32 11,200,792 -0.55(-1.56%)
Jun 15, 2011 34.75 35.35 34.36 34.87 12,715,044 -0.29(-0.82%)
Jun 14, 2011 34.88 35.58 34.53 35.15 9,128,860 +0.88(+2.57%)
Jun 13, 2011 35.15 35.23 34.20 34.28 9,584,232 -0.80(-2.28%)
Jun 10, 2011 35.49 35.87 34.85 35.08 6,955,080 -0.38(-1.07%)
Jun 09, 2011 35.44 35.69 35.00 35.46 7,745,900 +0.39(+1.10%)
Jun 08, 2011 35.43 35.62 34.62 35.07 7,897,508 -0.44(-1.24%)
Jun 07, 2011 35.83 35.95 35.23 35.51 7,664,272 -0.20(-0.55%)
Jun 06, 2011 36.12 36.35 35.49 35.71 7,246,404 -0.54(-1.49%)
Jun 03, 2011 36.12 36.74 35.97 36.25 7,050,820 -1.40(-3.73%)
May 24, 2011 36.95 38.09 36.88 37.65 22,720,112 +1.33(+3.65%)
May 23, 2011 36.05 36.70 35.81 36.33 15,795,476 -0.33(-0.89%)
May 20, 2011 36.31 37.43 35.62 36.65 42,210,556 +2.70(+7.95%)
May 19, 2011 33.97 34.36 33.39 33.95 16,897,424 +0.39(+1.16%)
May 18, 2011 32.55 33.72 32.53 33.56 10,474,084 +1.04(+3.21%)
May 17, 2011 32.17 32.71 31.81 32.52 11,951,504 +0.28(+0.87%)
May 16, 2011 33.22 33.47 32.01 32.24 11,210,456 -1.49(-4.41%)
May 13, 2011 33.94 34.40 33.68 33.73 5,550,444 -0.15(-0.43%)
May 12, 2011 33.62 34.00 32.93 33.87 5,311,012 +0.28(+0.83%)
May 11, 2011 33.89 34.25 33.26 33.60 4,794,876 -0.25(-0.73%)
May 10, 2011 33.39 33.90 33.19 33.84 5,544,648 +0.66(+2.00%)
May 09, 2011 33.15 33.35 32.67 33.18 4,015,436 +0.10(+0.29%)
May 06, 2011 33.40 33.68 32.67 33.08 6,814,028 +0.34(+1.03%)
May 05, 2011 32.49 33.20 32.47 32.74 7,004,956 -0.17(-0.53%)
May 04, 2011 33.31 33.38 32.29 32.92 8,616,532 -0.50(-1.49%)
May 03, 2011 34.00 34.08 32.95 33.42 7,592,168 -0.63(-1.86%)
May 02, 2011 34.03 34.12 33.96 34.05 7,436,344 -0.60(-1.74%)
Apr 29, 2011 34.37 34.88 34.07 34.65 5,418,380 +0.19(+0.54%)
Apr 28, 2011 34.53 34.75 33.78 34.46 6,932,116 -0.29(-0.84%)
Apr 27, 2011 34.33 34.81 33.45 34.76 7,541,032 +0.35(+1.02%)
Apr 26, 2011 34.77 35.13 34.06 34.40 7,528,056 -0.30(-0.86%)
Apr 25, 2011 34.75 34.89 34.42 34.70 7,109,816 -0.26(-0.76%)
Apr 21, 2011 35.23 35.50 34.74 34.97 9,533,464 -0.55(-1.56%)
Apr 20, 2011 33.70 35.62 33.53 35.52 22,229,376 +2.89(+8.85%)
Apr 19, 2011 32.93 33.14 32.05 32.63 10,565,816 -0.42(-1.26%)
Apr 18, 2011 33.12 33.25 32.64 33.05 8,340,544 -0.38(-1.15%)
Apr 15, 2011 33.33 33.57 32.88 33.43 7,831,624 +0.18(+0.53%)
Apr 14, 2011 33.28 33.60 33.00 33.26 7,066,216 -0.34(-1.01%)
Apr 13, 2011 33.55 33.80 33.21 33.60 8,228,572 +0.39(+1.17%)
Apr 12, 2011 33.20 33.36 32.70 33.21 9,804,700 -0.45(-1.34%)
Apr 11, 2011 33.65 34.27 33.50 33.65 9,430,064 -0.01(-0.02%)
Apr 08, 2011 33.63 33.94 33.38 33.66 9,206,064 +0.17(+0.52%)
Apr 07, 2011 33.34 33.67 33.00 33.49 10,427,836 +0.63(+1.92%)
Apr 06, 2011 33.55 33.74 32.35 32.86 10,189,752 -0.55(-1.63%)
Apr 05, 2011 33.28 33.60 32.86 33.40 9,098,064 -0.12(-0.37%)
Apr 04, 2011 33.65 33.71 33.03 33.53 5,995,280 -0.00(-0.01%)
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.