Indicators

Salesforce (NY: CRM )

266.80 +0.81 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	9.211	9.239	8.875	8.944	12,512,545	-0.44(-4.73%)
Sep 28, 2006	9.351	9.625	9.348	9.388	7,984,008	+0.04(+0.40%)
Sep 27, 2006	9.523	9.600	9.231	9.351	8,168,936	-0.22(-2.29%)
Sep 26, 2006	9.411	9.647	9.393	9.570	9,242,403	+0.22(+2.37%)
Sep 25, 2006	8.850	9.418	8.839	9.348	7,017,246	+0.33(+3.68%)
Sep 22, 2006	9.171	9.181	8.929	9.017	7,376,673	-0.15(-1.69%)
Sep 21, 2006	8.850	9.189	8.715	9.171	9,170,197	+0.31(+3.55%)
Sep 20, 2006	8.625	8.882	8.600	8.857	5,472,032	+0.37(+4.32%)
Sep 19, 2006	8.585	8.663	8.276	8.491	7,203,378	-0.11(-1.28%)
Sep 18, 2006	8.805	8.875	8.555	8.600	5,336,043	-0.12(-1.43%)
Sep 15, 2006	8.710	8.845	8.653	8.725	3,351,574	+0.01(+0.17%)
Sep 14, 2006	8.730	8.800	8.655	8.710	4,681,373	-0.07(-0.80%)
Sep 13, 2006	8.775	8.909	8.670	8.780	5,366,932	+0.02(+0.28%)
Sep 12, 2006	8.344	8.855	8.331	8.755	10,272,546	+0.45(+5.47%)
Sep 11, 2006	8.251	8.301	8.149	8.301	3,493,179	-0.01(-0.09%)
Sep 08, 2006	8.326	8.401	8.241	8.309	2,297,363	-0.01(-0.12%)
Sep 07, 2006	8.229	8.398	8.129	8.319	5,444,353	+0.03(+0.33%)
Sep 06, 2006	8.483	8.638	8.079	8.291	7,587,275	-0.38(-4.40%)
Sep 05, 2006	8.466	8.708	8.421	8.673	4,660,514	+0.10(+1.13%)

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.