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 (%)
Jul 30, 2021 243.00 244.24 241.63 241.93 3,750,506 -2.11(-0.86%)
Jul 29, 2021 243.49 246.16 243.49 244.04 3,272,555 +0.08(+0.03%)
Jul 28, 2021 243.82 246.08 243.00 243.96 4,098,903 +0.45(+0.18%)
Jul 27, 2021 247.21 248.13 241.19 243.51 6,351,628 -4.09(-1.65%)
Jul 26, 2021 248.20 248.48 245.82 247.60 3,960,815 -0.65(-0.26%)
Jul 23, 2021 250.00 250.56 246.68 248.25 5,877,275 -0.03(-0.01%)
Jul 22, 2021 243.50 248.70 243.34 248.28 7,866,433 +6.17(+2.55%)
Jul 21, 2021 241.44 242.98 238.27 242.11 15,333,171 +2.00(+0.83%)
Jul 20, 2021 238.70 243.18 236.27 240.11 8,545,698 +2.56(+1.08%)
Jul 19, 2021 236.84 238.50 234.31 237.55 8,877,251 -0.88(-0.37%)
Jul 16, 2021 238.30 240.88 237.77 238.43 7,288,114 +0.85(+0.36%)
Jul 15, 2021 241.22 242.02 235.82 237.58 7,910,272 -4.85(-2.00%)
Jul 14, 2021 244.50 246.15 239.87 242.43 6,374,679 -1.59(-0.65%)
Jul 13, 2021 242.29 247.15 241.68 244.02 6,699,195 +1.11(+0.46%)
Jul 12, 2021 247.22 247.26 241.85 242.91 5,602,858 -2.15(-0.88%)
Jul 09, 2021 245.59 248.00 244.09 245.06 4,213,546 -0.74(-0.30%)
Jul 08, 2021 244.84 246.58 241.74 245.80 5,159,335 -2.64(-1.06%)
Jul 07, 2021 253.00 253.50 247.86 248.44 5,100,882 -1.81(-0.72%)
Jul 06, 2021 249.00 252.92 248.38 250.25 5,589,021 +2.05(+0.83%)
Jul 02, 2021 246.92 248.96 245.84 248.20 4,074,509 +3.22(+1.31%)
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.