Indicators

Salesforce (NY: CRM )

276.37 +1.20 (+0.44%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	147.97	148.78	147.22	148.25	3,738,243	+0.18(+0.12%)
Sep 27, 2019	152.92	152.95	146.56	148.07	5,917,119	-4.07(-2.68%)
Sep 26, 2019	152.22	153.20	151.64	152.14	3,844,394	-0.66(-0.43%)
Sep 25, 2019	151.85	153.01	148.71	152.80	3,464,089	+0.95(+0.62%)
Sep 24, 2019	154.08	156.07	150.89	151.85	4,164,261	-2.60(-1.68%)
Sep 23, 2019	153.95	155.00	152.76	154.45	3,831,969	-0.55(-0.35%)
Sep 20, 2019	154.49	156.68	153.42	155.00	11,778,266	+1.60(+1.04%)
Sep 19, 2019	153.32	154.05	152.57	153.40	2,989,322	+0.83(+0.54%)
Sep 18, 2019	152.15	152.71	150.37	152.57	2,977,577	-0.05(-0.03%)
Sep 17, 2019	152.80	153.25	151.53	152.62	3,064,202	-0.19(-0.12%)
Sep 16, 2019	151.45	153.90	151.16	152.81	2,595,350	+0.03(+0.02%)
Sep 13, 2019	154.12	154.71	152.54	152.78	3,768,316	-1.77(-1.14%)
Sep 12, 2019	154.84	156.59	154.21	154.55	4,999,162	+0.66(+0.43%)
Sep 11, 2019	149.89	154.45	148.85	153.89	6,243,207	+4.43(+2.97%)
Sep 10, 2019	148.58	151.46	147.55	149.46	6,257,237	+0.11(+0.07%)
Sep 09, 2019	151.46	151.95	147.90	149.34	6,273,119	-1.53(-1.01%)
Sep 06, 2019	153.77	153.85	150.57	150.87	4,728,368	-2.70(-1.76%)
Sep 05, 2019	154.44	154.54	151.75	153.57	5,073,390	+1.31(+0.86%)
Sep 04, 2019	153.89	154.72	152.12	152.26	3,609,306	-0.27(-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.