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 (%)
Sep 29, 2023	204.49	207.20	201.52	202.20	4,420,023	-0.42(-0.21%)
Sep 28, 2023	200.19	204.56	198.98	202.62	4,356,336	+0.47(+0.23%)
Sep 27, 2023	202.41	203.35	200.37	202.15	4,129,028	+0.24(+0.12%)
Sep 26, 2023	204.88	205.85	200.71	201.91	5,419,815	-3.84(-1.87%)
Sep 25, 2023	204.41	205.94	204.84	205.75	4,078,293	-0.09(-0.04%)
Sep 22, 2023	208.71	209.12	205.29	205.84	3,859,621	-2.17(-1.05%)
Sep 21, 2023	209.20	211.29	207.48	208.01	4,971,805	-4.41(-2.07%)
Sep 20, 2023	214.59	216.56	212.31	212.42	2,999,750	-2.66(-1.24%)
Sep 19, 2023	213.78	215.44	211.65	215.08	4,013,630	+0.70(+0.33%)
Sep 18, 2023	213.95	215.76	213.57	214.39	4,291,667	+0.39(+0.18%)
Sep 15, 2023	218.25	218.56	212.85	214.00	10,016,559	-4.16(-1.91%)
Sep 14, 2023	218.79	219.87	217.72	218.16	4,309,322	-0.02(-0.01%)
Sep 13, 2023	220.55	221.23	217.67	218.18	4,185,363	-2.85(-1.29%)
Sep 12, 2023	222.81	224.15	220.63	221.03	4,013,048	-3.64(-1.62%)
Sep 11, 2023	225.36	226.18	222.15	224.67	4,430,124	+0.55(+0.24%)
Sep 08, 2023	222.68	224.83	222.22	224.12	4,593,518	+2.22(+1.00%)
Sep 07, 2023	219.14	222.09	218.68	221.89	4,207,528	+0.91(+0.41%)
Sep 06, 2023	218.84	221.57	218.39	220.99	5,080,651	+2.92(+1.34%)
Sep 05, 2023	218.70	219.69	216.99	218.06	5,823,021	-2.83(-1.28%)

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.