Skip to main content

Salesforce (NY: CRM )

301.33 -0.05 (-0.02%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.25 79.86 78.99 79.31 4,649,993 +0.41(+0.52%)
Jun 29, 2016 78.15 79.55 77.80 78.90 5,500,619 +1.45(+1.87%)
Jun 28, 2016 77.45 77.81 76.50 77.45 4,787,035 +1.48(+1.95%)
Jun 27, 2016 77.36 77.59 75.41 75.97 6,029,873 -2.39(-3.05%)
Jun 24, 2016 79.31 80.40 78.24 78.36 6,824,558 -3.82(-4.64%)
Jun 23, 2016 81.05 82.21 80.68 82.17 2,780,673 +1.66(+2.06%)
Jun 22, 2016 81.45 81.70 80.36 80.51 4,228,109 -1.01(-1.24%)
Jun 21, 2016 81.46 81.76 81.12 81.52 3,188,394 +0.41(+0.50%)
Jun 20, 2016 81.37 82.18 81.02 81.11 3,452,798 +0.72(+0.89%)
Jun 17, 2016 81.42 81.42 80.07 80.39 5,698,742 -1.14(-1.40%)
Jun 16, 2016 81.08 81.73 80.11 81.53 3,047,965 -0.35(-0.43%)
Jun 15, 2016 81.72 82.50 81.64 81.88 3,579,086 +0.90(+1.11%)
Jun 14, 2016 81.01 81.60 80.66 80.98 3,544,831 -0.40(-0.49%)
Jun 13, 2016 81.14 82.88 80.77 81.38 4,624,119 -0.34(-0.42%)
Jun 10, 2016 81.89 82.48 81.44 81.72 2,325,135 -0.90(-1.09%)
Jun 09, 2016 82.70 83.18 82.54 82.62 1,854,653 -0.62(-0.74%)
Jun 08, 2016 83.02 83.45 82.83 83.24 2,347,676 +0.21(+0.25%)
Jun 07, 2016 82.87 83.23 82.65 83.03 2,608,293 +0.31(+0.37%)
Jun 06, 2016 82.75 83.29 82.39 82.72 2,588,149 +0.28(+0.34%)
Jun 03, 2016 82.89 82.90 82.01 82.44 2,830,582 -0.69(-0.83%)
Jun 02, 2016 83.10 83.26 82.34 83.13 3,689,193 -0.21(-0.25%)
Jun 01, 2016 81.96 83.74 81.80 83.34 4,177,657 -0.26(-0.31%)
May 31, 2016 83.45 83.95 83.05 83.60 4,490,381 -0.06(-0.07%)
May 27, 2016 83.01 83.66 83.66 83.66 3,143,801 +0.42(+0.50%)
May 26, 2016 83.71 84.37 83.14 83.24 4,762,828 -0.22(-0.26%)
May 25, 2016 82.89 83.84 82.23 83.46 4,939,430 +0.82(+0.99%)
May 24, 2016 81.86 83.30 81.72 82.64 5,812,618 +1.02(+1.25%)
May 23, 2016 80.68 81.99 80.60 81.62 4,881,370 +0.71(+0.88%)
May 20, 2016 81.49 81.71 80.61 80.91 5,104,509 -0.07(-0.09%)
May 19, 2016 82.15 82.37 80.05 80.98 13,781,912 +3.22(+4.14%)
May 18, 2016 76.67 78.39 76.54 77.77 7,956,344 +1.10(+1.43%)
May 17, 2016 77.36 77.44 76.47 76.67 4,593,020 -0.54(-0.70%)
May 16, 2016 76.57 77.59 75.90 77.21 4,146,982 +0.94(+1.23%)
May 13, 2016 75.90 77.24 75.85 76.27 3,587,929 +0.48(+0.63%)
May 12, 2016 76.35 76.69 75.09 75.79 2,733,974 +0.10(+0.13%)
May 11, 2016 75.89 76.82 75.68 75.69 2,520,817 -0.13(-0.17%)
May 10, 2016 75.03 75.88 74.85 75.82 2,709,393 +1.30(+1.74%)
May 09, 2016 74.22 75.22 74.10 74.52 2,139,172 +0.37(+0.50%)
May 06, 2016 73.40 74.22 73.07 74.15 3,084,236 +0.44(+0.60%)
May 05, 2016 74.01 74.49 73.54 73.71 2,091,195 -0.18(-0.24%)
May 04, 2016 74.21 74.53 73.44 73.89 2,843,649 -0.91(-1.21%)
May 03, 2016 76.30 76.58 74.28 74.80 3,277,385 -2.35(-3.04%)
May 02, 2016 76.20 77.33 75.61 77.15 3,291,568 +1.45(+1.91%)
Apr 29, 2016 74.91 75.96 74.38 75.70 3,232,183 +0.42(+0.56%)
Apr 28, 2016 75.28 76.54 74.86 75.28 3,829,119 -0.31(-0.41%)
Apr 27, 2016 75.57 76.10 74.70 75.59 3,363,673 -0.52(-0.68%)
Apr 26, 2016 76.70 76.70 75.71 76.11 1,956,297 -0.30(-0.39%)
Apr 25, 2016 76.08 76.73 75.78 76.41 2,459,415 +0.03(+0.04%)
Apr 22, 2016 76.13 76.77 75.25 76.38 3,188,668 -0.67(-0.87%)
Apr 21, 2016 76.56 77.72 76.40 77.05 3,547,082 +1.01(+1.33%)
Apr 20, 2016 76.10 76.54 75.69 76.04 2,004,149 -0.05(-0.07%)
Apr 19, 2016 77.49 77.49 75.43 76.09 2,368,298 -1.08(-1.40%)
Apr 18, 2016 76.14 77.19 75.76 77.17 1,918,564 +0.96(+1.26%)
Apr 15, 2016 76.15 76.44 75.78 76.21 2,135,710 +0.16(+0.21%)
Apr 14, 2016 75.90 76.49 75.56 76.05 2,699,748 +0.20(+0.26%)
Apr 13, 2016 74.67 76.05 74.35 75.85 3,103,766 +1.68(+2.26%)
Apr 12, 2016 74.43 74.44 73.34 74.17 2,262,677 +0.11(+0.15%)
Apr 11, 2016 75.37 75.40 74.03 74.06 2,154,496 -0.69(-0.92%)
Apr 08, 2016 75.62 75.84 74.20 74.75 2,378,826 -0.47(-0.62%)
Apr 07, 2016 74.81 75.36 74.58 75.22 3,848,189 -0.26(-0.34%)
Apr 06, 2016 74.66 75.58 74.37 75.48 2,036,029 +1.00(+1.34%)
Apr 05, 2016 74.78 75.41 74.26 74.48 2,368,449 -1.11(-1.47%)
Apr 04, 2016 75.75 76.34 75.31 75.59 2,982,100 -0.04(-0.05%)
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.