Indicators

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	57.28	58.55	57.28	58.00	5,400,170	+0.70(+1.22%)
Jun 27, 2014	56.86	57.51	56.85	57.31	3,292,381	+0.21(+0.37%)
Jun 26, 2014	57.52	57.90	56.82	57.10	3,052,771	-0.24(-0.42%)
Jun 25, 2014	57.04	57.60	56.56	57.34	3,237,194	-0.05(-0.09%)
Jun 24, 2014	58.01	58.15	57.00	57.38	7,793,272	-0.54(-0.93%)
Jun 23, 2014	57.38	58.15	56.68	57.92	3,901,641	+0.49(+0.85%)
Jun 20, 2014	57.89	57.89	56.94	57.44	5,963,527	-0.37(-0.64%)
Jun 19, 2014	57.89	58.54	57.44	57.80	4,741,785	+0.12(+0.21%)
Jun 18, 2014	57.51	57.86	56.67	57.68	6,050,013	-0.06(-0.10%)
Jun 17, 2014	54.23	57.92	54.18	57.74	13,384,633	+3.21(+5.88%)
Jun 16, 2014	53.09	54.66	52.45	54.54	6,921,825	+0.30(+0.55%)
Jun 13, 2014	53.06	54.32	52.68	54.24	5,134,432	+1.27(+2.39%)
Jun 12, 2014	53.10	53.50	52.56	52.97	3,621,311	-0.27(-0.51%)
Jun 11, 2014	52.62	53.54	52.43	53.24	4,141,693	+0.25(+0.47%)
Jun 10, 2014	51.53	53.13	51.53	52.99	6,570,899	+1.26(+2.43%)
Jun 06, 2014	51.67	52.14	51.52	51.73	3,158,984	+0.43(+0.84%)
Jun 05, 2014	51.40	51.71	50.68	51.30	5,417,071	+0.30(+0.59%)
Jun 04, 2014	50.56	51.45	50.14	51.00	4,702,378	+0.12(+0.24%)
Jun 03, 2014	51.86	52.08	50.84	50.88	5,782,670	-1.43(-2.73%)

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.