Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

276.64 +0.88 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.231 3.291 3.129 3.243 817,535 +0.01(+0.39%)
Jul 29, 2004 3.241 3.328 3.228 3.231 910,601 -0.01(-0.23%)
Jul 28, 2004 3.253 3.296 3.141 3.238 1,539,197 -0.04(-1.14%)
Jul 27, 2004 3.335 3.348 3.266 3.276 753,352 -0.03(-1.05%)
Jul 26, 2004 3.378 3.378 3.211 3.311 1,289,684 +0.06(+1.84%)
Jul 23, 2004 3.228 3.365 3.178 3.251 1,679,197 +0.01(+0.46%)
Jul 22, 2004 2.879 3.286 2.817 3.236 9,852,947 +0.32(+10.94%)
Jul 21, 2004 4.013 4.013 2.755 2.917 25,531,336 -1.07(-26.88%)
Jul 16, 2004 3.839 4.088 3.729 3.989 3,288,193 +0.16(+4.30%)
Jul 15, 2004 3.926 3.939 3.724 3.824 1,811,174 -0.08(-1.98%)
Jul 14, 2004 4.001 4.001 3.884 3.901 2,372,778 -0.11(-2.67%)
Jul 13, 2004 4.173 4.173 4.009 4.009 1,678,795 -0.17(-4.00%)
Jul 12, 2004 4.138 4.195 4.026 4.176 783,036 +0.09(+2.13%)
Jul 09, 2004 3.974 4.131 3.964 4.088 598,509 +0.16(+4.19%)
Jul 08, 2004 4.066 4.066 3.904 3.924 2,185,443 -0.14(-3.49%)
Jul 07, 2004 4.213 4.213 4.001 4.066 1,792,721 -0.17(-4.06%)
Jul 06, 2004 4.220 4.238 4.108 4.238 1,220,286 +0.00(+0.12%)
Jul 02, 2004 4.013 4.233 4.001 4.233 996,045 +0.24(+5.93%)
Jul 01, 2004 4.009 4.038 3.964 3.996 1,759,827 -0.01(-0.25%)
Jun 30, 2004 4.088 4.223 3.996 4.006 2,093,580 -0.08(-2.01%)
Jun 29, 2004 3.989 4.163 3.946 4.088 2,118,050 +0.10(+2.50%)
Jun 28, 2004 3.989 4.041 3.848 3.989 2,277,305 +0.05(+1.27%)
Jun 25, 2004 4.116 4.176 3.936 3.939 6,729,223 -0.24(-5.73%)
Jun 24, 2004 4.375 4.410 4.113 4.178 8,912,661 -0.11(-2.56%)
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.