Skip to main content

Salesforce (NY: CRM )

301.31 -0.07 (-0.02%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 150.22 151.57 149.41 151.53 6,945,561 +1.04(+0.69%)
Jun 27, 2019 149.69 150.56 148.28 150.49 6,841,665 +1.65(+1.11%)
Jun 26, 2019 151.08 151.18 148.73 148.85 5,852,242 -0.30(-0.20%)
Jun 25, 2019 152.63 152.77 148.40 149.15 7,367,602 -3.22(-2.11%)
Jun 24, 2019 157.19 157.52 152.31 152.36 6,385,966 -4.27(-2.73%)
Jun 21, 2019 156.47 157.58 155.74 156.63 9,719,580 -0.36(-0.23%)
Jun 20, 2019 156.09 158.08 155.22 157.00 10,165,924 +3.06(+1.99%)
Jun 19, 2019 151.49 154.27 150.31 153.94 8,098,552 +3.54(+2.36%)
Jun 18, 2019 151.68 152.75 150.30 150.39 7,322,422 +0.30(+0.20%)
Jun 17, 2019 150.00 151.08 149.67 150.09 4,496,977 +0.28(+0.19%)
Jun 14, 2019 150.84 151.78 149.28 149.81 6,256,261 -1.33(-0.88%)
Jun 13, 2019 151.96 152.04 150.05 151.14 5,177,478 +0.06(+0.04%)
Jun 12, 2019 150.91 152.12 149.95 151.08 7,161,183 +1.13(+0.75%)
Jun 11, 2019 155.11 155.51 148.60 149.95 15,230,425 -2.64(-1.73%)
Jun 10, 2019 153.28 157.25 150.63 152.59 29,877,314 -8.47(-5.26%)
Jun 07, 2019 159.63 162.78 159.29 161.06 7,184,673 +1.96(+1.23%)
Jun 06, 2019 158.29 159.79 157.12 159.10 5,607,569 +0.87(+0.55%)
Jun 05, 2019 156.94 158.29 154.35 158.23 12,082,034 +7.62(+5.06%)
Jun 04, 2019 145.86 150.72 142.32 150.61 12,360,127 +5.70(+3.93%)
Jun 03, 2019 150.50 150.50 143.20 144.91 8,842,651 -6.30(-4.17%)
May 31, 2019 152.46 154.28 151.06 151.21 5,333,858 -4.25(-2.73%)
May 30, 2019 154.12 155.67 153.70 155.46 4,393,116 +2.77(+1.81%)
May 29, 2019 153.56 153.86 151.00 152.69 4,264,727 -2.30(-1.48%)
May 28, 2019 155.15 157.60 154.19 154.99 4,821,116 +0.68(+0.44%)
May 24, 2019 154.69 156.72 153.96 154.31 3,113,762 +0.80(+0.52%)
May 23, 2019 155.83 156.14 151.95 153.51 4,465,897 -3.93(-2.49%)
May 22, 2019 155.67 157.98 155.64 157.43 3,174,098 +1.86(+1.19%)
May 21, 2019 157.16 157.63 154.98 155.58 3,808,087 -0.20(-0.13%)
May 20, 2019 152.27 155.89 151.50 155.78 5,443,832 +1.41(+0.91%)
May 17, 2019 155.98 156.95 152.97 154.37 5,321,242 -3.91(-2.47%)
May 16, 2019 156.56 159.24 155.70 158.27 5,054,072 +3.41(+2.21%)
May 15, 2019 153.62 156.18 151.50 154.86 7,788,748 -3.01(-1.90%)
May 14, 2019 154.85 158.38 152.72 157.86 4,944,573 +4.91(+3.21%)
May 13, 2019 154.72 156.69 152.58 152.95 5,693,683 -6.78(-4.25%)
May 10, 2019 156.08 160.40 154.18 159.73 4,468,029 +3.62(+2.32%)
May 09, 2019 154.45 156.90 152.19 156.11 5,814,701 -0.55(-0.35%)
May 08, 2019 156.91 157.72 154.84 156.66 4,065,083 -0.04(-0.03%)
May 07, 2019 161.12 161.46 154.55 156.69 6,542,684 -5.59(-3.45%)
May 06, 2019 158.41 162.63 157.65 162.29 2,523,923 -0.84(-0.51%)
May 03, 2019 162.37 163.29 160.65 163.13 3,135,490 +1.51(+0.93%)
May 02, 2019 161.48 162.49 159.42 161.62 3,185,224 -0.32(-0.20%)
May 01, 2019 165.79 166.00 161.93 161.94 2,707,460 -3.20(-1.94%)
Apr 30, 2019 164.97 166.22 163.41 165.13 3,585,969 -0.01(-0.01%)
Apr 29, 2019 166.49 167.34 165.11 165.14 4,515,309 -0.60(-0.36%)
Apr 26, 2019 162.21 165.84 161.07 165.74 3,347,366 +2.87(+1.76%)
Apr 25, 2019 161.79 163.68 160.79 162.88 5,504,967 +3.53(+2.21%)
Apr 24, 2019 161.67 162.28 159.19 159.35 3,388,649 -1.67(-1.04%)
Apr 23, 2019 159.55 161.19 158.20 161.02 3,422,549 +2.47(+1.56%)
Apr 22, 2019 155.25 158.93 155.08 158.55 2,947,473 +2.77(+1.78%)
Apr 18, 2019 154.70 156.00 152.97 155.79 4,397,437 +0.65(+0.42%)
Apr 17, 2019 158.84 158.84 154.87 155.14 4,766,282 -3.35(-2.11%)
Apr 16, 2019 159.83 160.05 157.54 158.48 3,008,195 -1.40(-0.87%)
Apr 15, 2019 160.79 161.82 159.28 159.88 2,610,547 -0.62(-0.39%)
Apr 12, 2019 161.79 162.29 159.29 160.50 2,847,815 -0.02(-0.01%)
Apr 11, 2019 159.95 160.62 158.81 160.52 2,581,708 +0.49(+0.31%)
Apr 10, 2019 157.99 160.17 157.44 160.03 3,413,197 +3.27(+2.08%)
Apr 09, 2019 156.84 158.14 156.45 156.76 5,647,802 -1.50(-0.95%)
Apr 08, 2019 158.19 158.58 156.25 158.26 2,852,191 -0.09(-0.06%)
Apr 05, 2019 159.42 160.03 157.81 158.35 4,321,037 +0.04(+0.03%)
Apr 04, 2019 162.50 162.59 155.63 158.31 6,303,113 -4.09(-2.52%)
Apr 03, 2019 161.57 162.93 160.44 162.41 3,824,819 +2.11(+1.31%)
Apr 02, 2019 160.65 160.78 158.70 160.30 3,162,717 -0.67(-0.42%)
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.