Salesforce (NY: CRM )

260.53 USD +0.17 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 74.06 74.39 73.38 73.83 4,226,854 -0.47(-0.63%)
Mar 30, 2016 73.00 74.66 72.96 74.30 5,180,854 +2.00(+2.77%)
Mar 29, 2016 71.54 72.69 70.71 72.30 4,605,983 +0.35(+0.49%)
Mar 28, 2016 72.39 72.68 71.41 71.95 2,688,105 -0.49(-0.68%)
Mar 24, 2016 71.54 72.44 72.44 72.44 2,698,800 +0.66(+0.92%)
Mar 23, 2016 71.69 72.58 71.49 71.78 2,945,941 -1.07(-1.47%)
Mar 22, 2016 72.16 73.28 71.70 72.85 3,348,113 +0.60(+0.83%)
Mar 21, 2016 72.50 72.67 71.69 72.25 2,851,903 -0.40(-0.55%)
Mar 18, 2016 73.10 73.54 72.19 72.65 5,995,902 -0.07(-0.10%)
Mar 17, 2016 72.53 73.18 71.60 72.72 3,375,576 -0.01(-0.01%)
Mar 16, 2016 71.27 72.92 71.11 72.73 2,985,589 +1.03(+1.44%)
Mar 15, 2016 71.78 72.35 71.09 71.70 3,205,030 -0.52(-0.72%)
Mar 14, 2016 71.31 72.49 71.31 72.22 3,864,097 +0.59(+0.82%)
Mar 11, 2016 71.16 71.90 70.87 71.63 3,426,755 +0.93(+1.32%)
Mar 10, 2016 71.44 72.32 69.79 70.70 4,977,862 -0.34(-0.48%)
Mar 09, 2016 70.09 71.12 69.92 71.04 4,255,571 +1.22(+1.75%)
Mar 08, 2016 69.79 70.90 69.17 69.82 4,083,551 -0.67(-0.95%)
Mar 07, 2016 70.50 70.86 69.00 70.49 4,624,839 -0.57(-0.80%)
Mar 04, 2016 71.18 72.18 70.63 71.06 4,352,956 +0.26(+0.37%)
Mar 03, 2016 70.05 70.93 69.52 70.80 3,241,315 +0.37(+0.53%)
Mar 02, 2016 69.68 70.55 69.52 70.43 4,927,255 +0.41(+0.59%)
Mar 01, 2016 68.12 70.06 67.50 70.02 5,145,393 +2.27(+3.35%)
Feb 29, 2016 69.13 69.16 67.65 67.75 7,686,259 -1.97(-2.83%)
Feb 26, 2016 69.68 70.01 68.28 69.72 8,364,166 +0.30(+0.43%)
Feb 25, 2016 70.50 70.84 67.14 69.42 18,239,851 +6.90(+11.04%)
Feb 24, 2016 62.00 62.98 60.33 62.52 11,793,300 -0.38(-0.60%)
Feb 23, 2016 63.72 63.78 62.44 62.90 5,279,749 -1.08(-1.69%)
Feb 22, 2016 62.14 64.34 62.93 63.98 7,451,512 +1.84(+2.96%)
Feb 19, 2016 61.75 62.36 60.66 62.14 4,905,560 +0.44(+0.71%)
Feb 18, 2016 63.48 64.18 61.58 61.70 6,723,964 -1.79(-2.82%)
Feb 17, 2016 60.38 64.42 59.89 63.49 9,835,859 +3.77(+6.31%)
Feb 16, 2016 60.68 60.98 58.46 59.72 5,725,884 +0.04(+0.07%)
Feb 12, 2016 60.01 59.68 59.68 59.68 5,081,600 +0.44(+0.74%)
Feb 11, 2016 57.19 59.85 56.58 59.24 7,778,759 +0.48(+0.82%)
Feb 10, 2016 58.50 61.59 58.38 58.76 9,847,958 +1.43(+2.49%)
Feb 09, 2016 53.61 58.58 52.79 57.33 16,475,327 +3.28(+6.07%)
Feb 08, 2016 56.87 56.99 52.60 54.05 18,024,748 -4.46(-7.62%)
Feb 05, 2016 63.11 63.27 57.75 58.51 19,063,849 -8.69(-12.93%)
Feb 04, 2016 65.68 67.37 64.82 67.20 7,206,006 +1.86(+2.85%)
Feb 03, 2016 65.42 66.50 63.24 65.34 7,982,473 +0.82(+1.27%)
Feb 02, 2016 67.65 67.75 64.16 64.52 7,636,342 -3.92(-5.73%)
Feb 01, 2016 67.59 69.09 67.10 68.44 4,396,095 +0.38(+0.56%)
Jan 29, 2016 66.49 68.09 66.12 68.06 5,612,319 +2.37(+3.61%)
Jan 28, 2016 66.88 67.50 65.27 65.69 8,733,517 -1.74(-2.58%)
Jan 27, 2016 69.27 69.85 67.03 67.43 5,485,002 -2.44(-3.49%)
Jan 26, 2016 69.96 70.10 69.22 69.87 2,931,024 -0.05(-0.07%)
Jan 25, 2016 71.23 71.40 69.80 69.92 2,765,059 -1.63(-2.28%)
Jan 22, 2016 70.45 71.64 70.30 71.55 3,751,845 +2.04(+2.93%)
Jan 21, 2016 70.36 70.64 69.14 69.51 4,636,131 -0.82(-1.17%)
Jan 20, 2016 69.13 70.71 66.94 70.33 8,083,043 -0.47(-0.66%)
Jan 19, 2016 71.86 72.19 69.90 70.80 7,353,679 -0.06(-0.08%)
Jan 15, 2016 69.87 70.86 70.86 70.86 9,572,100 -2.21(-3.02%)
Jan 14, 2016 72.42 73.62 70.87 73.07 4,738,123 +0.72(+1.00%)
Jan 13, 2016 74.99 75.71 71.80 72.35 4,727,071 -2.11(-2.83%)
Jan 12, 2016 73.97 75.28 73.05 74.46 4,107,957 +1.28(+1.75%)
Jan 11, 2016 73.74 73.83 71.86 73.18 3,684,418 -0.05(-0.07%)
Jan 08, 2016 74.78 75.26 72.90 73.23 3,673,762 -1.07(-1.44%)
Jan 07, 2016 75.13 75.60 73.47 74.30 6,970,919 -1.99(-2.61%)
Jan 06, 2016 75.72 77.33 75.63 76.29 3,484,285 -0.76(-0.99%)
Jan 05, 2016 77.07 77.97 76.67 77.05 2,648,808 +0.34(+0.44%)
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.