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, 2014 57.35 58.63 57.35 58.08 5,393,125 +0.70(+1.22%)
Jun 27, 2014 56.93 57.59 56.92 57.38 3,288,086 +0.21(+0.37%)
Jun 26, 2014 57.60 57.98 56.89 57.17 3,048,789 -0.24(-0.42%)
Jun 25, 2014 57.11 57.68 56.63 57.41 3,232,971 -0.05(-0.09%)
Jun 24, 2014 58.09 58.22 57.08 57.46 7,783,105 -0.54(-0.93%)
Jun 23, 2014 57.45 58.22 56.75 58.00 3,896,551 +0.49(+0.85%)
Jun 20, 2014 57.97 57.97 57.01 57.51 5,955,747 -0.37(-0.64%)
Jun 19, 2014 57.97 58.62 57.51 57.88 4,735,599 +0.12(+0.21%)
Jun 18, 2014 57.59 57.94 56.74 57.76 6,042,121 -0.06(-0.10%)
Jun 17, 2014 54.30 58.00 54.25 57.82 13,367,172 +3.21(+5.88%)
Jun 16, 2014 53.16 54.73 52.52 54.61 6,912,795 +0.30(+0.55%)
Jun 13, 2014 53.13 54.39 52.75 54.31 5,127,734 +1.27(+2.39%)
Jun 12, 2014 53.17 53.57 52.63 53.04 3,616,587 -0.27(-0.51%)
Jun 11, 2014 52.69 53.61 52.50 53.31 4,136,290 +0.25(+0.47%)
Jun 10, 2014 51.60 53.20 51.60 53.06 6,562,327 +1.26(+2.43%)
Jun 06, 2014 51.74 52.21 51.59 51.80 3,154,863 +0.43(+0.84%)
Jun 05, 2014 51.47 51.78 50.75 51.37 5,410,004 +0.30(+0.59%)
Jun 04, 2014 50.63 51.52 50.21 51.07 4,696,244 +0.12(+0.24%)
Jun 03, 2014 51.93 52.15 50.91 50.95 5,775,126 -1.43(-2.73%)
Jun 02, 2014 52.63 52.85 51.64 52.38 4,059,820 -0.25(-0.48%)
May 30, 2014 55.50 55.54 52.48 52.63 9,701,439 -1.77(-3.25%)
May 29, 2014 53.12 54.96 53.04 54.40 6,772,378 +1.06(+1.99%)
May 28, 2014 54.15 54.36 53.34 53.34 5,945,517 -1.02(-1.88%)
May 27, 2014 52.89 54.61 52.85 54.36 5,919,212 +0.95(+1.78%)
May 23, 2014 52.65 53.41 53.41 53.41 6,646,200 -0.67(-1.24%)
May 22, 2014 50.29 54.25 49.93 54.08 9,997,619 +3.89(+7.75%)
May 21, 2014 52.60 53.00 49.62 50.19 20,481,073 -2.70(-5.10%)
May 20, 2014 53.82 54.15 52.39 52.89 9,942,195 -0.34(-0.64%)
May 19, 2014 51.95 53.43 51.66 53.23 4,788,491 +1.43(+2.76%)
May 16, 2014 51.60 51.93 50.49 51.80 4,646,528 +0.38(+0.74%)
May 15, 2014 52.25 52.30 50.60 51.42 4,760,916 -0.46(-0.89%)
May 14, 2014 52.03 53.02 51.72 51.88 3,276,290 -0.40(-0.77%)
May 13, 2014 53.86 54.21 52.20 52.28 5,298,355 -1.15(-2.15%)
May 12, 2014 50.90 53.65 50.85 53.43 6,557,752 +3.15(+6.26%)
May 09, 2014 49.99 50.75 49.32 50.28 5,307,255 +0.13(+0.26%)
May 08, 2014 50.22 52.08 49.57 50.15 6,499,344 -0.28(-0.56%)
May 07, 2014 51.71 51.80 49.18 50.43 9,020,984 -1.35(-2.61%)
May 06, 2014 53.18 53.71 51.66 51.78 6,866,005 -1.87(-3.49%)
May 05, 2014 52.97 53.83 52.00 53.65 7,008,493 +1.21(+2.31%)
May 02, 2014 52.08 53.04 51.62 52.44 6,516,126 +0.36(+0.69%)
May 01, 2014 51.90 53.68 51.79 52.08 6,405,070 +0.43(+0.83%)
Apr 30, 2014 50.60 51.74 49.83 51.65 6,844,921 +0.89(+1.75%)
Apr 29, 2014 49.23 51.31 48.18 50.76 10,333,269 +1.63(+3.32%)
Apr 28, 2014 53.04 53.13 48.28 49.13 17,609,279 -3.67(-6.95%)
Apr 25, 2014 54.33 54.37 52.41 52.80 5,322,274 -1.93(-3.53%)
Apr 24, 2014 56.28 56.60 53.17 54.73 6,002,905 -0.91(-1.64%)
Apr 23, 2014 56.52 56.62 55.08 55.64 4,228,981 -1.44(-2.52%)
Apr 22, 2014 56.02 57.40 55.95 57.08 4,648,839 +0.97(+1.73%)
Apr 21, 2014 56.08 56.49 55.39 56.11 3,009,407 +0.01(+0.02%)
Apr 17, 2014 55.71 56.10 56.10 56.10 3,817,000 +0.12(+0.21%)
Apr 16, 2014 55.96 56.08 54.51 55.98 4,516,782 +0.75(+1.36%)
Apr 15, 2014 53.95 55.38 52.88 55.23 6,121,167 +1.45(+2.70%)
Apr 14, 2014 53.49 54.76 53.08 53.78 4,860,421 +0.91(+1.72%)
Apr 11, 2014 53.82 54.50 52.79 52.87 6,425,772 -1.68(-3.08%)
Apr 10, 2014 56.95 57.08 54.23 54.55 10,897,357 -2.40(-4.21%)
Apr 09, 2014 55.76 57.10 55.29 56.95 7,361,899 +1.74(+3.15%)
Apr 08, 2014 54.18 55.52 53.12 55.21 8,798,616 +1.24(+2.30%)
Apr 07, 2014 54.14 55.51 53.07 53.97 6,017,470 -0.44(-0.81%)
Apr 04, 2014 56.25 56.61 54.05 54.41 6,496,659 -1.33(-2.39%)
Apr 03, 2014 58.07 58.24 55.54 55.74 6,027,110 -2.41(-4.14%)
Apr 02, 2014 59.05 59.35 57.71 58.15 4,791,745 -0.65(-1.11%)
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.