Indicators

Salesforce (NY: CRM )

276.64 +0.88 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	181.30	183.89	179.71	183.49	4,769,036	+2.72(+1.51%)
Jul 28, 2022	177.90	181.36	175.43	180.77	4,574,503	+0.99(+0.55%)
Jul 27, 2022	174.36	181.71	173.85	179.78	4,977,127	+9.81(+5.77%)
Jul 26, 2022	176.60	176.62	169.28	169.97	3,896,993	-6.81(-3.85%)
Jul 25, 2022	181.31	181.47	174.57	176.78	4,419,183	-5.17(-2.84%)
Jul 22, 2022	184.54	187.02	180.41	181.95	3,816,870	-2.87(-1.55%)
Jul 21, 2022	180.14	185.00	179.39	184.82	3,896,758	+2.89(+1.59%)
Jul 20, 2022	175.60	182.98	175.11	181.93	5,669,301	+8.62(+4.97%)
Jul 19, 2022	170.43	173.60	167.33	173.31	4,384,772	+5.90(+3.53%)
Jul 18, 2022	168.47	172.15	166.63	167.41	3,828,058	+0.51(+0.30%)
Jul 15, 2022	163.24	167.13	161.76	166.90	6,054,961	+6.32(+3.94%)
Jul 14, 2022	160.57	161.25	157.20	160.58	6,113,304	-2.44(-1.50%)
Jul 13, 2022	161.95	165.37	160.71	163.02	6,246,556	-2.83(-1.71%)
Jul 12, 2022	171.72	172.88	163.88	165.85	7,090,739	-8.01(-4.61%)
Jul 11, 2022	173.50	175.82	170.77	173.86	3,708,034	-1.14(-0.65%)
Jul 08, 2022	173.55	176.10	172.35	175.00	2,878,389	-1.14(-0.64%)
Jul 07, 2022	173.67	176.43	172.68	176.13	4,011,530	+3.90(+2.26%)
Jul 06, 2022	173.02	174.56	170.34	172.24	4,094,610	+0.53(+0.31%)
Jul 05, 2022	165.63	171.86	164.14	171.71	4,630,719	+3.99(+2.38%)

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.