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

Salesforce (NY: CRM )

271.92 -4.40 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2006 9.225 9.230 8.941 9.071 2,734,367 -0.12(-1.33%)
Mar 30, 2006 9.195 9.313 9.143 9.193 3,322,734 +0.03(+0.38%)
Mar 29, 2006 9.213 9.265 9.088 9.158 2,959,060 -0.05(-0.60%)
Mar 28, 2006 9.563 9.577 9.171 9.213 2,949,447 -0.35(-3.63%)
Mar 27, 2006 9.500 9.695 9.475 9.560 3,383,213 +0.17(+1.81%)
Mar 24, 2006 9.373 9.473 9.300 9.390 2,439,582 +0.03(+0.29%)
Mar 23, 2006 9.243 9.435 9.126 9.363 2,878,955 +0.12(+1.30%)
Mar 22, 2006 9.298 9.298 9.101 9.243 5,158,329 -0.14(-1.49%)
Mar 21, 2006 9.660 9.770 9.375 9.383 2,796,448 -0.28(-2.87%)
Mar 20, 2006 9.750 9.750 9.590 9.660 3,807,367 -0.11(-1.17%)
Mar 17, 2006 9.757 9.800 9.595 9.775 3,476,936 +0.05(+0.54%)
Mar 16, 2006 9.737 9.757 9.548 9.722 5,733,079 -0.00(-0.05%)
Mar 15, 2006 9.932 9.932 9.595 9.727 5,807,977 -0.20(-2.06%)
Mar 14, 2006 9.712 9.937 9.642 9.932 6,253,758 +0.22(+2.29%)
Mar 13, 2006 9.488 9.835 9.488 9.710 6,929,440 +0.26(+2.80%)
Mar 10, 2006 9.368 9.478 9.363 9.445 4,601,202 +0.08(+0.85%)
Mar 09, 2006 9.443 9.480 9.333 9.365 4,416,962 -0.08(-0.82%)
Mar 08, 2006 9.238 9.463 9.096 9.443 4,465,025 +0.13(+1.45%)
Mar 07, 2006 9.113 9.425 9.106 9.308 5,842,422 +0.21(+2.33%)
Mar 06, 2006 9.538 9.538 9.051 9.096 3,477,737 -0.40(-4.23%)
Mar 03, 2006 9.168 9.647 8.988 9.498 7,658,391 +0.33(+3.59%)
Mar 02, 2006 9.163 9.300 9.041 9.168 4,943,649 -0.02(-0.24%)
Mar 01, 2006 8.739 9.353 8.736 9.191 8,600,019 +0.49(+5.62%)
Feb 28, 2006 8.506 8.739 8.494 8.701 7,395,648 +0.19(+2.29%)
Feb 27, 2006 8.389 8.520 8.364 8.506 4,262,761 +0.07(+0.83%)
Feb 24, 2006 8.489 8.556 8.359 8.436 7,861,055 -0.05(-0.65%)
Feb 23, 2006 8.164 8.694 8.159 8.491 20,072,186 -0.10(-1.13%)
Feb 22, 2006 8.364 8.591 8.214 8.589 11,529,841 +0.20(+2.35%)
Feb 21, 2006 8.564 8.606 8.284 8.392 4,921,220 -0.18(-2.13%)
Feb 17, 2006 8.701 8.808 8.544 8.574 4,094,541 -0.12(-1.38%)
Feb 16, 2006 8.489 8.863 8.392 8.694 5,244,441 +0.18(+2.11%)
Feb 15, 2006 8.489 8.539 8.402 8.514 10,631,069 -0.14(-1.59%)
Feb 14, 2006 8.801 8.833 8.564 8.651 8,614,839 +0.10(+1.14%)
Feb 13, 2006 8.826 8.946 8.521 8.554 8,142,622 -0.21(-2.39%)
Feb 10, 2006 9.827 9.827 8.302 8.764 40,257,320 -1.07(-10.85%)
Feb 09, 2006 9.735 9.950 9.727 9.830 4,377,711 +0.24(+2.47%)
Feb 08, 2006 9.575 9.660 9.218 9.592 4,093,340 +0.07(+0.71%)
Feb 07, 2006 9.812 9.825 9.368 9.525 7,567,472 -0.26(-2.63%)
Feb 06, 2006 9.800 9.867 9.687 9.782 5,241,638 +0.24(+2.48%)
Feb 03, 2006 9.880 9.882 9.513 9.545 8,243,554 -0.31(-3.17%)
Feb 02, 2006 10.01 10.19 9.765 9.857 8,028,073 -0.15(-1.55%)
Feb 01, 2006 10.04 10.20 9.887 10.01 7,538,234 -0.24(-2.31%)
Jan 31, 2006 10.62 10.63 10.08 10.25 9,921,744 -0.40(-3.75%)
Jan 30, 2006 10.39 10.73 10.38 10.65 6,223,719 +0.26(+2.52%)
Jan 27, 2006 10.03 10.44 10.02 10.39 4,638,451 +0.35(+3.53%)
Jan 26, 2006 9.912 10.11 9.887 10.03 5,559,653 +0.16(+1.67%)
Jan 25, 2006 10.09 10.17 9.837 9.867 5,867,254 -0.11(-1.13%)
Jan 24, 2006 9.937 10.08 9.865 9.979 4,175,447 +0.02(+0.18%)
Jan 23, 2006 9.997 10.01 9.895 9.962 3,581,472 -0.01(-0.08%)
Jan 20, 2006 10.31 10.48 9.969 9.969 6,178,059 -0.34(-3.32%)
Jan 19, 2006 10.43 10.44 10.25 10.31 4,733,775 -0.07(-0.70%)
Jan 18, 2006 9.735 10.48 9.313 10.38 10,956,694 +0.65(+6.67%)
Jan 17, 2006 9.498 9.780 9.476 9.735 4,223,510 +0.21(+2.26%)
Jan 13, 2006 9.495 9.642 9.480 9.520 2,806,461 -0.03(-0.31%)
Jan 12, 2006 9.575 9.662 9.465 9.550 4,919,618 -0.01(-0.05%)
Jan 11, 2006 9.612 9.637 9.400 9.555 7,873,872 +0.01(+0.05%)
Jan 10, 2006 9.463 9.563 9.131 9.550 12,294,439 -0.07(-0.73%)
Jan 09, 2006 9.837 9.852 9.612 9.620 12,203,520 -0.33(-3.31%)
Jan 06, 2006 9.388 10.02 9.388 9.950 18,715,216 +0.95(+10.51%)
Jan 05, 2006 8.981 9.063 8.816 9.003 4,181,855 +0.02(+0.25%)
Jan 04, 2006 8.501 9.011 8.499 8.981 8,885,191 +0.43(+5.05%)
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.