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, 2008 17.46 17.47 17.02 17.06 5,105,160 -0.10(-0.57%)
Jun 27, 2008 16.71 17.23 16.63 17.16 7,128,316 +0.37(+2.22%)
Jun 26, 2008 17.46 17.48 16.64 16.78 10,817,292 -0.91(-5.12%)
Jun 25, 2008 17.83 17.94 17.52 17.69 5,683,072 -0.03(-0.16%)
Jun 24, 2008 18.58 18.58 17.65 17.71 8,974,616 -0.89(-4.80%)
Jun 23, 2008 18.33 18.80 18.16 18.61 5,286,772 +0.33(+1.82%)
Jun 20, 2008 18.38 18.70 18.04 18.27 5,079,324 -0.11(-0.61%)
Jun 19, 2008 17.73 18.77 17.71 18.39 7,182,400 +0.63(+3.55%)
Jun 18, 2008 17.99 18.21 17.64 17.76 3,736,988 -0.26(-1.42%)
Jun 17, 2008 18.21 18.35 17.89 18.01 2,916,720 -0.19(-1.06%)
Jun 16, 2008 18.19 18.37 18.01 18.20 4,144,384 +0.01(+0.04%)
Jun 13, 2008 17.97 18.39 17.88 18.20 6,442,524 +0.65(+3.67%)
Jun 12, 2008 17.48 17.60 17.41 17.55 4,801,544 +0.19(+1.11%)
Jun 11, 2008 17.92 17.92 17.13 17.36 6,657,756 -0.47(-2.66%)
Jun 10, 2008 17.52 17.88 17.44 17.83 5,864,168 +0.41(+2.35%)
Jun 09, 2008 17.80 17.96 17.19 17.42 4,448,116 -0.33(-1.86%)
Jun 06, 2008 18.31 18.33 17.74 17.75 4,429,120 -0.73(-3.92%)
Jun 05, 2008 18.16 18.50 17.78 18.48 6,589,132 +0.34(+1.89%)
Jun 04, 2008 18.06 18.25 17.98 18.14 7,169,840 +0.09(+0.50%)
Jun 03, 2008 17.89 18.12 17.67 18.05 6,004,524 +0.23(+1.26%)
Jun 02, 2008 18.00 18.08 17.63 17.82 5,719,204 -0.25(-1.41%)
May 30, 2008 17.89 18.67 17.89 18.08 18,094,928 +0.20(+1.12%)
May 29, 2008 17.50 18.08 17.20 17.88 10,405,872 +0.33(+1.90%)
May 28, 2008 17.12 17.73 16.90 17.55 18,012,708 +0.48(+2.83%)
May 27, 2008 16.58 17.12 16.38 17.06 9,291,352 +0.31(+1.84%)
May 26, 2008 16.62 16.92 16.42 16.75 0 +0.00(+0.00%)
May 23, 2008 16.62 16.92 16.42 16.75 7,163,528 +0.18(+1.07%)
May 22, 2008 15.87 17.24 15.76 16.58 23,101,348 +0.91(+5.83%)
May 21, 2008 15.82 15.96 15.36 15.66 13,135,656 -0.04(-0.22%)
May 20, 2008 16.43 16.43 15.60 15.70 12,602,248 -0.87(-5.25%)
May 19, 2008 17.14 17.25 16.52 16.57 8,873,600 -0.60(-3.52%)
May 16, 2008 17.30 17.30 16.99 17.17 8,183,056 -0.13(-0.75%)
May 15, 2008 17.27 17.43 16.82 17.30 8,153,644 -0.05(-0.26%)
May 14, 2008 16.95 17.48 16.95 17.35 11,976,404 +0.36(+2.13%)
May 13, 2008 16.93 17.23 16.73 16.99 6,455,832 +0.08(+0.49%)
May 12, 2008 16.68 17.04 16.30 16.91 5,706,160 +0.23(+1.38%)
May 09, 2008 16.85 17.05 16.60 16.67 2,078,708 -0.22(-1.29%)
May 08, 2008 16.86 16.91 16.52 16.89 4,138,172 +0.19(+1.14%)
May 07, 2008 17.57 17.60 16.63 16.70 6,488,564 -0.84(-4.79%)
May 06, 2008 17.30 17.79 17.09 17.54 5,860,180 +0.20(+1.15%)
May 05, 2008 16.60 17.48 16.60 17.34 5,537,940 +0.52(+3.08%)
May 02, 2008 17.00 17.00 16.67 16.83 4,578,224 +0.00(+0.01%)
May 01, 2008 16.82 16.99 16.31 16.82 5,660,764 +0.14(+0.84%)
Apr 30, 2008 16.74 17.31 16.62 16.68 5,560,604 -0.05(-0.33%)
Apr 29, 2008 16.83 17.11 16.63 16.74 3,876,716 -0.13(-0.76%)
Apr 28, 2008 17.08 17.34 16.84 16.86 4,646,008 -0.16(-0.93%)
Apr 25, 2008 16.86 17.25 16.57 17.02 3,371,600 -0.05(-0.28%)
Apr 24, 2008 17.00 17.41 16.42 17.07 9,065,764 +0.32(+1.90%)
Apr 23, 2008 15.45 16.94 15.32 16.75 11,672,688 +1.42(+9.24%)
Apr 22, 2008 15.64 15.71 15.12 15.34 4,834,968 -0.34(-2.20%)
Apr 21, 2008 15.90 15.90 15.54 15.68 6,328,064 -0.29(-1.85%)
Apr 18, 2008 16.23 16.39 15.94 15.97 10,350,324 +0.42(+2.73%)
Apr 17, 2008 15.15 15.61 15.05 15.55 6,903,876 +0.16(+1.02%)
Apr 16, 2008 14.88 15.62 14.88 15.39 9,308,388 +0.55(+3.74%)
Apr 15, 2008 14.94 15.31 14.62 14.84 7,210,140 -0.19(-1.25%)
Apr 14, 2008 15.49 15.60 14.68 15.03 11,273,992 -0.25(-1.62%)
Apr 11, 2008 16.25 16.25 15.27 15.27 6,827,760 -1.13(-6.92%)
Apr 10, 2008 15.80 16.51 15.62 16.41 6,357,792 +0.59(+3.75%)
Apr 09, 2008 15.50 15.90 15.18 15.81 8,508,120 -0.14(-0.89%)
Apr 08, 2008 16.26 16.38 15.91 15.96 7,585,536 -0.31(-1.88%)
Apr 07, 2008 16.50 16.62 16.14 16.26 7,331,384 -0.02(-0.11%)
Apr 04, 2008 15.80 16.47 15.42 16.28 9,610,144 +0.58(+3.69%)
Apr 03, 2008 15.48 16.06 15.07 15.70 7,202,012 +0.12(+0.80%)
Apr 02, 2008 15.38 16.52 15.30 15.57 11,778,436 +0.27(+1.76%)
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.