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, 2017 86.80 87.25 86.30 86.60 3,943,500 -0.20(-0.23%)
Jun 29, 2017 87.65 87.67 85.83 86.80 5,215,513 -1.29(-1.46%)
Jun 28, 2017 88.28 88.39 86.69 88.09 4,257,793 +0.41(+0.47%)
Jun 27, 2017 88.00 89.28 87.11 87.68 5,371,549 -0.43(-0.49%)
Jun 26, 2017 88.80 89.80 87.70 88.11 4,866,474 -0.51(-0.58%)
Jun 23, 2017 88.29 88.86 87.51 88.62 4,890,939 +0.15(+0.17%)
Jun 22, 2017 87.87 89.00 87.24 88.47 4,412,855 +0.91(+1.04%)
Jun 21, 2017 87.50 87.80 86.43 87.56 3,793,975 +0.64(+0.74%)
Jun 20, 2017 87.63 87.79 86.79 86.92 3,095,522 -0.62(-0.71%)
Jun 19, 2017 86.69 87.71 86.62 87.54 4,835,028 +1.54(+1.79%)
Jun 16, 2017 86.08 86.96 85.86 86.00 8,004,954 -0.27(-0.31%)
Jun 15, 2017 85.99 86.38 84.89 86.27 6,661,553 -0.90(-1.03%)
Jun 14, 2017 87.69 88.09 86.06 87.17 3,554,832 -0.10(-0.11%)
Jun 13, 2017 87.83 88.31 86.80 87.27 5,307,831 +1.09(+1.26%)
Jun 12, 2017 86.12 86.84 83.55 86.18 9,280,971 -1.09(-1.25%)
Jun 09, 2017 91.09 91.22 85.23 87.27 11,672,199 -3.98(-4.36%)
Jun 08, 2017 91.62 90.59 91.25 3,804,850 -0.14(-0.15%)
Jun 07, 2017 91.45 91.99 90.62 91.39 3,483,979 +0.29(+0.32%)
Jun 06, 2017 91.00 91.95 90.80 91.10 4,296,551 -0.28(-0.31%)
Jun 05, 2017 91.00 91.88 90.75 91.38 5,537,311 +0.52(+0.57%)
Jun 02, 2017 90.24 91.09 89.83 90.86 4,969,197 +0.81(+0.90%)
Jun 01, 2017 90.00 90.64 89.32 90.05 4,890,550 +0.41(+0.46%)
May 31, 2017 90.69 90.97 89.48 89.64 6,030,140 -1.22(-1.34%)
May 30, 2017 90.50 91.07 90.47 90.86 4,626,153 +0.03(+0.03%)
May 26, 2017 90.93 91.10 90.46 90.83 5,284,470 -0.44(-0.48%)
May 25, 2017 89.97 91.81 89.91 91.27 7,407,060 +1.67(+1.86%)
May 24, 2017 88.43 89.72 88.33 89.60 4,707,697 +1.11(+1.25%)
May 23, 2017 88.73 89.25 88.17 88.49 4,343,463 -0.45(-0.51%)
May 22, 2017 87.54 89.05 86.89 88.94 6,057,734 +1.54(+1.76%)
May 19, 2017 90.95 91.00 86.44 87.40 15,733,470 -0.35(-0.40%)
May 18, 2017 87.88 88.40 87.17 87.75 10,165,438 -0.09(-0.10%)
May 17, 2017 89.75 89.33 87.57 87.84 5,618,788 -1.91(-2.13%)
May 16, 2017 90.01 90.28 89.41 89.75 6,421,005 -0.05(-0.06%)
May 15, 2017 89.27 89.94 89.05 89.80 4,053,734 +0.76(+0.85%)
May 12, 2017 87.97 89.28 87.57 89.04 5,586,570 +1.33(+1.52%)
May 11, 2017 87.38 87.95 86.57 87.71 2,728,765 +0.40(+0.46%)
May 10, 2017 87.38 87.62 86.89 87.31 2,920,685 +0.18(+0.21%)
May 09, 2017 87.03 87.62 86.90 87.13 2,886,864 +0.27(+0.31%)
May 08, 2017 86.93 87.17 86.62 86.86 2,168,352 -0.11(-0.13%)
May 05, 2017 86.44 86.98 86.22 86.97 2,595,773 +0.45(+0.52%)
May 04, 2017 86.75 87.13 86.29 86.52 2,140,147 -0.03(-0.03%)
May 03, 2017 86.97 87.06 86.19 86.55 2,786,697 -0.54(-0.62%)
May 02, 2017 86.79 87.20 86.11 87.09 3,503,224 +0.43(+0.50%)
May 01, 2017 86.25 86.88 86.25 86.66 3,288,653 +0.54(+0.63%)
Apr 28, 2017 85.78 86.22 85.28 86.12 2,919,180 +0.27(+0.31%)
Apr 27, 2017 85.38 86.32 85.29 85.85 2,944,547 +0.90(+1.06%)
Apr 26, 2017 84.75 85.12 84.39 84.95 2,164,991 +0.20(+0.24%)
Apr 25, 2017 84.57 85.13 84.35 84.75 3,016,545 +0.58(+0.69%)
Apr 24, 2017 84.51 84.65 83.75 84.17 3,193,845 +0.38(+0.45%)
Apr 21, 2017 84.01 84.40 83.65 83.79 2,946,068 -0.26(-0.31%)
Apr 20, 2017 83.95 84.36 83.46 84.05 4,012,835 +0.55(+0.66%)
Apr 19, 2017 84.08 84.21 83.35 83.50 2,840,595 -0.21(-0.25%)
Apr 18, 2017 84.00 84.38 83.53 83.71 2,498,608 -0.49(-0.58%)
Apr 17, 2017 83.25 84.23 83.00 84.20 2,960,969 +1.07(+1.29%)
Apr 13, 2017 83.20 84.06 83.13 83.13 2,594,688 -0.24(-0.29%)
Apr 12, 2017 83.83 84.08 83.20 83.37 3,098,349 -0.49(-0.58%)
Apr 11, 2017 84.07 84.27 83.30 83.86 2,536,159 -0.38(-0.45%)
Apr 10, 2017 84.13 84.61 83.86 84.24 3,401,250 -0.14(-0.17%)
Apr 07, 2017 84.70 84.85 83.82 84.38 4,876,378 -0.62(-0.73%)
Apr 06, 2017 85.42 85.45 84.37 85.00 5,014,395 -0.34(-0.40%)
Apr 05, 2017 83.19 86.42 83.01 85.34 13,288,404 +2.37(+2.86%)
Apr 04, 2017 82.74 83.12 82.53 82.97 4,441,524 +0.66(+0.80%)
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.