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 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%)

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.