Salesforce (NY: CRM )

249.54 USD +5.37 (+2.20%)
Streaming Delayed Price Updated: 12:48 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.83 34.58 33.79 34.56 10,560,424 +1.62(+4.92%)
Jun 28, 2012 33.75 33.85 32.41 32.95 7,087,404 -0.98(-2.90%)
Jun 27, 2012 33.74 34.33 33.59 33.93 4,569,628 +0.10(+0.29%)
Jun 26, 2012 33.68 34.17 33.50 33.83 4,588,152 +0.29(+0.87%)
Jun 25, 2012 33.80 33.86 33.17 33.54 5,634,976 -0.74(-2.15%)
Jun 22, 2012 33.28 34.31 33.28 34.28 8,199,748 +1.08(+3.27%)
Jun 21, 2012 33.83 34.44 33.17 33.19 8,780,708 -1.24(-3.62%)
Jun 20, 2012 34.68 34.81 34.05 34.44 7,940,156 -0.06(-0.19%)
Jun 19, 2012 34.58 35.62 34.14 34.50 10,668,156 +0.30(+0.88%)
Jun 18, 2012 32.83 34.44 32.53 34.20 11,644,312 +0.56(+1.66%)
Jun 15, 2012 32.46 33.77 32.14 33.64 12,881,500 +1.30(+4.02%)
Jun 14, 2012 31.82 32.41 31.31 32.34 12,167,412 +0.51(+1.59%)
Jun 13, 2012 32.57 32.60 31.64 31.83 8,398,676 -0.81(-2.49%)
Jun 12, 2012 32.92 32.92 31.74 32.65 9,843,336 +0.03(+0.09%)
Jun 11, 2012 34.33 34.38 32.60 32.62 8,251,740 -1.51(-4.42%)
Jun 08, 2012 33.83 34.16 32.85 34.12 8,954,456 +0.23(+0.69%)
Jun 07, 2012 34.58 34.65 33.81 33.89 7,091,044 -0.35(-1.04%)
Jun 06, 2012 33.58 34.43 33.30 34.24 10,435,432 +0.81(+2.42%)
Jun 05, 2012 32.69 33.81 32.45 33.44 10,949,064 +0.63(+1.92%)
Jun 04, 2012 32.53 33.05 31.58 32.80 14,038,812 +0.06(+0.18%)
Jun 01, 2012 33.56 33.59 32.65 32.75 15,065,464 -1.91(-5.50%)
May 31, 2012 34.56 35.13 33.79 34.65 12,621,420 -0.58(-1.65%)
May 30, 2012 35.59 35.74 34.88 35.24 13,784,844 -1.19(-3.25%)
May 29, 2012 36.74 37.18 35.80 36.42 10,981,464 -0.33(-0.89%)
May 25, 2012 36.78 37.50 36.55 36.75 9,679,056 +0.20(+0.54%)
May 24, 2012 37.30 37.56 36.25 36.55 10,060,276 -1.10(-2.92%)
May 23, 2012 36.76 37.74 36.39 37.65 10,418,960 +0.29(+0.78%)
May 22, 2012 37.04 37.98 36.75 37.36 12,459,756 +0.10(+0.27%)
May 21, 2012 36.03 37.38 35.08 37.26 15,434,992 +0.87(+2.38%)
May 18, 2012 33.45 37.24 35.75 36.40 36,142,588 +2.94(+8.80%)
May 17, 2012 34.24 34.75 33.03 33.45 21,367,396 -0.69(-2.04%)
May 16, 2012 34.87 34.94 33.52 34.15 13,075,244 -0.38(-1.10%)
May 15, 2012 34.58 35.00 34.39 34.53 11,282,544 +0.39(+1.14%)
May 14, 2012 34.04 34.66 33.80 34.14 7,352,256 -0.31(-0.89%)
May 11, 2012 33.78 35.07 33.68 34.45 13,857,788 +0.58(+1.73%)
May 10, 2012 37.34 37.45 33.59 33.86 38,544,544 -3.38(-9.09%)
May 09, 2012 36.08 37.55 36.01 37.24 9,210,748 +0.74(+2.03%)
May 08, 2012 37.65 37.72 35.51 36.51 15,954,712 -1.45(-3.83%)
May 07, 2012 37.95 38.42 37.69 37.96 6,159,368 -0.19(-0.50%)
May 04, 2012 39.30 39.30 38.07 38.15 10,232,408 -1.23(-3.13%)
May 03, 2012 40.07 40.88 39.33 39.38 12,618,704 -0.35(-0.89%)
May 02, 2012 38.99 39.88 38.88 39.74 5,876,748 +0.51(+1.31%)
May 01, 2012 39.04 39.85 38.74 39.22 5,548,916 +0.29(+0.74%)
Apr 30, 2012 39.02 39.28 38.70 38.93 3,964,984 -0.23(-0.59%)
Apr 27, 2012 39.12 39.72 38.66 39.17 6,985,944 +0.12(+0.29%)
Apr 26, 2012 37.75 39.09 37.75 39.05 7,077,844 +1.38(+3.65%)
Apr 25, 2012 37.62 38.00 36.94 37.67 11,908,064 +0.18(+0.48%)
Apr 24, 2012 38.64 38.69 36.88 37.49 9,383,240 -1.26(-3.24%)
Apr 23, 2012 38.55 38.96 37.67 38.75 9,539,364 -0.47(-1.21%)
Apr 20, 2012 40.02 40.28 39.21 39.22 7,011,720 -0.67(-1.67%)
Apr 19, 2012 39.78 41.19 39.45 39.89 12,405,048 +0.23(+0.59%)
Apr 18, 2012 38.80 39.90 38.70 39.66 5,555,940 +0.62(+1.58%)
Apr 17, 2012 38.86 39.20 38.48 39.04 6,028,776 +0.31(+0.80%)
Apr 16, 2012 40.19 40.38 38.56 38.73 9,880,036 -1.11(-2.79%)
Apr 13, 2012 39.50 40.47 39.29 39.84 9,974,876 +0.27(+0.68%)
Apr 12, 2012 39.45 39.67 39.10 39.58 6,047,468 +0.06(+0.14%)
Apr 11, 2012 38.08 39.64 38.08 39.52 11,344,776 +1.09(+2.83%)
Apr 10, 2012 39.44 39.75 38.24 38.43 10,788,524 -0.95(-2.41%)
Apr 09, 2012 38.38 39.47 38.25 39.38 7,307,796 +0.12(+0.31%)
Apr 05, 2012 39.00 39.40 38.61 39.26 4,948,340 +0.34(+0.87%)
Apr 04, 2012 39.26 39.26 38.24 38.92 6,243,236 -0.66(-1.67%)
Apr 03, 2012 39.15 39.75 39.11 39.58 5,534,772 +0.29(+0.73%)
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.