Indicators

Salesforce (NY: CRM )

264.21 -2.59 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.307	6.581	6.307	6.407	9,402,861	+0.10(+1.54%)
Jul 28, 2006	6.197	6.332	6.150	6.309	5,380,169	+0.11(+1.81%)
Jul 27, 2006	6.132	6.260	6.100	6.197	8,848,879	+0.09(+1.55%)
Jul 26, 2006	6.083	6.125	5.995	6.103	7,608,535	-0.01(-0.20%)
Jul 25, 2006	5.778	6.152	5.649	6.115	10,473,119	+0.34(+5.82%)
Jul 24, 2006	5.469	5.798	5.429	5.778	14,972,773	+0.32(+5.84%)
Jul 21, 2006	5.634	5.634	5.422	5.459	3,848,995	-0.19(-3.44%)
Jul 20, 2006	5.803	5.826	5.616	5.654	6,608,880	-0.07(-1.18%)
Jul 19, 2006	5.482	5.736	5.419	5.721	12,166,757	+0.21(+3.80%)
Jul 18, 2006	5.449	5.547	5.402	5.512	6,493,751	+0.06(+1.19%)
Jul 17, 2006	5.454	5.591	5.402	5.447	5,571,516	-0.04(-0.77%)
Jul 14, 2006	5.522	5.542	5.395	5.489	5,811,401	-0.05(-0.90%)
Jul 13, 2006	5.736	5.739	5.484	5.539	9,901,887	-0.21(-3.60%)
Jul 12, 2006	6.020	6.055	5.741	5.746	9,039,423	-0.29(-4.75%)
Jul 11, 2006	5.801	6.090	5.786	6.033	10,508,019	+0.20(+3.42%)
Jul 10, 2006	6.217	6.217	5.763	5.833	15,702,859	-0.38(-6.06%)
Jul 07, 2006	6.352	6.354	6.115	6.210	8,073,865	-0.16(-2.47%)
Jul 06, 2006	6.506	6.539	6.327	6.367	9,321,028	-0.15(-2.26%)
Jul 05, 2006	6.514	6.556	6.486	6.514	5,453,178	-0.11(-1.62%)

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.