Indicators

Salesforce (NY: CRM )

276.67 +1.50 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	28.68	29.21	28.54	28.98	6,109,478	+0.27(+0.93%)
Oct 28, 2010	28.84	28.99	28.10	28.71	6,481,904	-0.02(-0.05%)
Oct 27, 2010	28.57	28.95	27.98	28.73	11,058,847	+0.63(+2.23%)
Oct 25, 2010	27.37	28.38	27.34	28.10	15,261,698	+1.15(+4.27%)
Oct 22, 2010	26.33	27.18	26.14	26.95	6,686,975	+0.66(+2.51%)
Oct 21, 2010	26.17	26.85	25.99	26.29	7,211,019	+0.22(+0.83%)
Oct 20, 2010	26.09	26.42	25.52	26.07	7,470,253	+0.20(+0.77%)
Oct 19, 2010	25.24	26.31	25.08	25.87	12,387,100	-0.50(-1.89%)
Oct 18, 2010	27.19	27.19	25.96	26.37	13,403,982	-0.69(-2.54%)
Oct 15, 2010	27.06	27.16	26.67	27.06	9,316,806	+0.25(+0.95%)
Oct 14, 2010	26.85	26.95	26.23	26.80	10,739,498	+0.01(+0.05%)
Oct 13, 2010	26.69	27.26	26.47	26.79	18,412,100	+0.46(+1.74%)
Oct 12, 2010	24.92	26.56	24.66	26.33	25,605,012	+1.39(+5.57%)
Oct 11, 2010	26.42	26.44	24.91	24.94	23,953,782	-1.49(-5.63%)
Oct 08, 2010	26.43	26.67	25.69	26.43	14,143,499	+0.24(+0.91%)
Oct 07, 2010	26.67	26.71	25.53	26.20	1,397	-0.01(-0.03%)
Oct 06, 2010	28.49	28.49	24.45	26.20	64,647,916	-2.24(-7.87%)
Oct 05, 2010	28.46	28.69	28.07	28.44	1,802	+0.46(+1.63%)
Oct 04, 2010	27.89	28.21	27.43	27.98	9,098,249	+0.02(+0.07%)

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.