Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.725 9.775 9.475 9.530 7,295,301 -0.18(-1.90%)
Jun 29, 2009 9.737 9.750 9.580 9.715 4,192,613 +0.00(+0.00%)
Jun 26, 2009 9.885 9.922 9.615 9.715 5,060,005 -0.22(-2.19%)
Jun 25, 2009 9.770 9.940 9.746 9.932 5,734,765 +0.13(+1.38%)
Jun 24, 2009 9.548 9.862 9.488 9.797 8,747,896 +0.36(+3.78%)
Jun 23, 2009 9.358 9.473 9.083 9.440 9,319,622 +0.13(+1.37%)
Jun 22, 2009 9.790 9.790 9.313 9.313 8,446,347 -0.65(-6.54%)
Jun 19, 2009 10.05 10.17 9.912 9.964 6,215,008 -0.06(-0.62%)
Jun 18, 2009 10.20 10.20 9.865 10.03 4,920,170 -0.08(-0.84%)
Jun 17, 2009 10.02 10.27 9.940 10.11 5,202,871 +0.13(+1.35%)
Jun 16, 2009 10.27 10.28 9.954 9.977 7,062,481 -0.17(-1.65%)
Jun 15, 2009 10.24 10.29 10.02 10.14 5,313,151 -0.24(-2.33%)
Jun 12, 2009 10.38 10.39 10.09 10.39 4,574,463 +0.00(+0.00%)
Jun 11, 2009 9.987 10.42 9.987 10.39 10,745,674 +0.41(+4.08%)
Jun 10, 2009 9.984 10.04 9.832 9.979 15,273,810 +0.10(+0.99%)
Jun 09, 2009 9.740 9.977 9.667 9.882 8,368,245 +0.22(+2.25%)
Jun 08, 2009 9.640 9.702 9.605 9.665 9,979,026 -0.10(-1.07%)
Jun 05, 2009 9.910 9.987 9.755 9.770 11,784,357 -0.03(-0.36%)
Jun 04, 2009 9.842 10.02 9.690 9.805 12,491,568 -0.00(-0.03%)
Jun 03, 2009 9.747 9.817 9.570 9.807 9,523,396 +0.00(+0.05%)
Jun 02, 2009 9.907 9.977 9.747 9.802 6,472,119 -0.13(-1.31%)
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.