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 (%)
Sep 29, 2017	92.65	93.35	92.50	93.30	4,635,788	+0.82(+0.89%)
Sep 28, 2017	93.09	93.13	92.31	92.48	3,021,749	-0.61(-0.65%)
Sep 27, 2017		93.54		93.09	2,948,779	+0.87(+0.94%)
Sep 26, 2017	92.83	93.55	92.00	92.22	4,564,195	-0.13(-0.14%)
Sep 25, 2017	94.75	94.77	91.99	92.35	5,828,487	-2.47(-2.60%)
Sep 22, 2017	94.67	95.23	94.43	94.82	2,257,383	+0.08(+0.08%)
Sep 21, 2017	94.70	94.98	94.05	94.74	2,899,858	-0.35(-0.37%)
Sep 20, 2017	94.96	95.24	93.93	95.09	3,367,035	-0.14(-0.15%)
Sep 19, 2017	95.84	96.09	95.04	95.23	3,523,625	-0.39(-0.41%)
Sep 18, 2017	94.82	96.05	94.62	95.62	5,998,359	+1.11(+1.17%)
Sep 15, 2017	95.39	95.50	94.05	94.51	6,089,650	-0.67(-0.70%)
Sep 14, 2017	95.26	95.62	94.40	95.18	5,058,043	-0.31(-0.32%)
Sep 13, 2017	96.76	96.77	95.24	95.49	5,617,590	-1.24(-1.28%)
Sep 12, 2017	97.46	97.49	96.02	96.72	4,749,341	-0.86(-0.88%)
Sep 11, 2017	96.82	98.09	96.82	97.58	4,477,325	+1.28(+1.33%)
Sep 08, 2017	96.49	97.06	96.25	96.30	3,320,727	-0.30(-0.31%)
Sep 07, 2017	95.96	97.39	95.75	96.60	4,923,694	+0.91(+0.95%)
Sep 06, 2017	96.03	96.19	95.17	95.69	4,110,584	-0.36(-0.37%)
Sep 05, 2017	95.24	96.36	95.01	96.05	4,075,260	+0.17(+0.18%)

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.