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 (%)
Oct 31, 2023 200.16 201.65 198.40 200.57 3,429,341 +1.56(+0.78%)
Oct 30, 2023 198.74 200.32 196.82 199.01 3,442,913 +2.70(+1.37%)
Oct 27, 2023 197.04 198.05 195.16 196.31 3,172,694 +0.32(+0.16%)
Oct 26, 2023 197.16 199.40 193.43 195.99 5,155,021 -0.81(-0.41%)
Oct 25, 2023 202.94 203.47 195.18 196.80 4,493,718 -7.15(-3.51%)
Oct 24, 2023 203.46 204.37 200.66 203.95 3,964,906 +2.22(+1.10%)
Oct 23, 2023 199.64 203.30 197.59 201.74 4,569,749 -1.73(-0.85%)
Oct 20, 2023 207.09 207.84 201.86 203.46 5,546,315 -4.58(-2.20%)
Oct 19, 2023 206.18 210.68 205.26 208.05 5,001,782 +3.49(+1.70%)
Oct 18, 2023 208.61 209.36 203.92 204.56 3,384,170 -5.00(-2.39%)
Oct 17, 2023 206.22 211.66 205.73 209.57 3,862,991 +1.31(+0.63%)
Oct 16, 2023 205.57 209.22 204.77 208.26 3,627,599 +3.94(+1.93%)
Oct 13, 2023 204.84 206.87 202.94 204.32 3,683,216 -1.09(-0.53%)
Oct 12, 2023 207.56 208.31 203.00 205.41 3,553,212 -1.17(-0.57%)
Oct 11, 2023 206.96 208.93 204.14 206.58 3,975,229 -0.03(-0.01%)
Oct 10, 2023 207.37 208.94 205.99 206.61 4,541,803 -0.34(-0.16%)
Oct 09, 2023 204.62 208.01 204.42 206.95 2,784,853 -0.14(-0.07%)
Oct 06, 2023 200.22 208.00 199.63 207.09 4,995,708 +5.34(+2.65%)
Oct 05, 2023 201.74 201.89 198.23 201.75 3,597,041 +0.14(+0.07%)
Oct 04, 2023 200.62 202.47 199.25 201.61 3,660,408 +2.04(+1.02%)
Oct 03, 2023 202.49 203.30 197.16 199.57 4,627,934 -3.88(-1.90%)
Oct 02, 2023 200.54 204.84 200.26 203.44 3,748,700 +0.93(+0.46%)
Sep 29, 2023 204.81 207.52 201.84 202.51 4,413,153 -0.42(-0.21%)
Sep 28, 2023 200.50 204.88 199.29 202.94 4,349,565 +0.47(+0.23%)
Sep 27, 2023 202.72 203.66 200.68 202.47 4,122,611 +0.24(+0.12%)
Sep 26, 2023 205.20 206.17 201.02 202.23 5,411,391 -3.84(-1.87%)
Sep 25, 2023 204.73 206.26 205.16 206.07 4,071,955 -0.09(-0.04%)
Sep 22, 2023 209.04 209.45 205.61 206.16 3,853,622 -2.18(-1.04%)
Sep 21, 2023 209.53 211.62 207.80 208.34 4,964,078 -4.41(-2.07%)
Sep 20, 2023 214.92 216.90 212.64 212.75 2,995,088 -2.67(-1.24%)
Sep 19, 2023 214.11 215.78 211.98 215.42 4,007,393 +0.70(+0.33%)
Sep 18, 2023 214.28 216.10 213.90 214.72 4,284,997 +0.39(+0.18%)
Sep 15, 2023 218.58 218.90 213.18 214.33 10,000,991 -4.16(-1.91%)
Sep 14, 2023 219.13 220.21 218.06 218.50 4,302,625 -0.02(-0.01%)
Sep 13, 2023 220.89 221.57 218.01 218.51 4,178,858 -2.86(-1.29%)
Sep 12, 2023 223.16 224.50 220.97 221.37 4,006,811 -3.64(-1.62%)
Sep 11, 2023 225.72 226.53 222.50 225.02 4,423,239 +0.55(+0.24%)
Sep 08, 2023 223.03 225.18 222.57 224.47 4,586,379 +2.23(+1.00%)
Sep 07, 2023 219.48 222.44 219.02 222.24 4,200,988 +0.91(+0.41%)
Sep 06, 2023 219.18 221.92 218.73 221.33 5,072,754 +2.93(+1.34%)
Sep 05, 2023 219.04 220.03 217.33 218.41 5,813,970 -2.84(-1.28%)
Sep 01, 2023 223.21 223.68 220.23 221.24 5,608,301 +0.07(+0.03%)
Aug 31, 2023 227.70 228.49 220.91 221.17 19,290,730 +6.41(+2.99%)
Aug 30, 2023 211.49 215.31 209.16 214.76 9,898,049 +3.08(+1.45%)
Aug 29, 2023 206.48 212.18 206.25 211.68 5,859,536 +0.24(+0.11%)
Aug 28, 2023 210.18 213.20 209.37 211.44 4,089,078 +2.25(+1.07%)
Aug 25, 2023 205.24 210.51 205.21 209.20 3,072,829 +3.96(+1.93%)
Aug 24, 2023 210.74 211.71 205.17 205.24 3,965,351 -3.62(-1.73%)
Aug 23, 2023 207.73 210.72 206.87 208.86 3,832,472 +2.37(+1.15%)
Aug 22, 2023 209.58 209.83 205.73 206.49 3,157,425 -2.27(-1.09%)
Aug 21, 2023 205.73 209.15 203.95 208.76 4,028,553 +4.19(+2.05%)
Aug 18, 2023 200.71 205.23 199.94 204.56 4,272,743 +0.99(+0.49%)
Aug 17, 2023 206.30 206.66 203.12 203.57 4,066,676 -3.15(-1.52%)
Aug 16, 2023 207.73 209.42 206.68 206.72 2,762,829 -1.79(-0.86%)
Aug 15, 2023 210.06 212.09 207.57 208.51 4,081,413 -3.27(-1.55%)
Aug 14, 2023 207.63 211.82 206.85 211.78 3,304,681 +3.35(+1.61%)
Aug 11, 2023 205.86 209.23 205.23 208.43 2,934,605 +0.45(+0.22%)
Aug 10, 2023 207.91 210.07 206.17 207.98 4,009,798 +2.39(+1.16%)
Aug 09, 2023 211.37 211.38 204.64 205.59 7,869,181 -5.71(-2.70%)
Aug 08, 2023 213.27 213.91 210.87 211.30 4,849,966 -4.47(-2.07%)
Aug 07, 2023 215.03 216.61 214.09 215.78 3,619,891 +1.47(+0.68%)
Aug 04, 2023 216.13 216.97 212.79 214.31 4,808,970 -0.97(-0.45%)
Aug 03, 2023 215.92 217.93 214.32 215.28 5,522,941 -4.93(-2.24%)
Aug 02, 2023 221.69 222.56 218.51 220.21 5,134,892 -3.77(-1.68%)
Aug 01, 2023 223.60 224.52 221.34 223.98 4,219,692 -0.74(-0.33%)
Jul 31, 2023 222.06 225.09 221.46 224.72 5,583,905 -0.59(-0.26%)
Jul 28, 2023 225.71 227.01 223.69 225.31 4,244,830 +0.45(+0.20%)
Jul 27, 2023 227.74 229.84 223.72 224.86 4,299,632 -0.43(-0.19%)
Jul 26, 2023 224.17 227.21 222.83 225.29 4,862,438 -0.45(-0.20%)
Jul 25, 2023 225.59 227.22 224.90 225.74 3,207,568 +0.37(+0.16%)
Jul 24, 2023 226.96 227.29 223.25 225.37 5,370,287 -2.40(-1.05%)
Jul 21, 2023 229.70 230.51 226.99 227.76 3,534,354 -0.10(-0.04%)
Jul 20, 2023 230.80 233.19 227.02 227.86 5,308,472 -6.20(-2.65%)
Jul 19, 2023 233.68 237.91 230.93 234.06 8,546,738 +6.73(+2.96%)
Jul 18, 2023 226.75 229.32 225.17 227.33 5,100,794 -0.37(-0.16%)
Jul 17, 2023 228.94 229.98 227.51 227.70 3,562,600 -1.33(-0.58%)
Jul 14, 2023 229.40 231.90 227.85 229.03 4,284,330 -1.04(-0.45%)
Jul 13, 2023 227.96 230.66 227.30 230.07 5,805,856 +3.09(+1.36%)
Jul 12, 2023 221.61 227.79 221.32 226.98 8,930,290 +6.10(+2.76%)
Jul 11, 2023 221.77 222.06 216.96 220.88 10,042,076 +8.35(+3.93%)
Jul 10, 2023 208.73 212.59 208.04 212.53 3,856,028 +3.22(+1.54%)
Jul 07, 2023 209.50 211.83 209.01 209.32 3,026,099 -0.55(-0.26%)
Jul 06, 2023 210.92 212.22 207.56 209.87 4,258,857 -3.67(-1.72%)
Jul 05, 2023 210.22 214.34 209.82 213.54 5,076,353 +2.17(+1.03%)
Jul 03, 2023 210.29 211.68 209.65 211.37 2,403,101 +0.39(+0.18%)
Jun 30, 2023 211.58 213.57 210.69 210.98 5,993,827 +0.83(+0.39%)
Jun 29, 2023 211.62 212.37 209.45 210.16 3,843,150 -1.74(-0.82%)
Jun 28, 2023 208.14 211.92 207.33 211.89 4,781,471 +3.34(+1.60%)
Jun 27, 2023 207.87 210.21 207.25 208.55 4,019,523 +1.46(+0.70%)
Jun 26, 2023 208.75 211.47 207.08 207.09 4,777,094 -2.73(-1.30%)
Jun 23, 2023 210.22 210.72 207.80 209.82 14,204,445 -3.20(-1.50%)
Jun 22, 2023 209.36 213.68 208.82 213.01 5,698,803 +3.69(+1.77%)
Jun 21, 2023 216.24 217.51 207.80 209.32 7,978,182 -7.37(-3.40%)
Jun 20, 2023 208.38 216.77 208.34 216.69 9,536,818 +5.20(+2.46%)
Jun 16, 2023 213.26 213.37 210.32 211.48 13,690,571 -0.16(-0.08%)
Jun 15, 2023 207.68 213.05 207.10 211.64 7,914,585 +2.52(+1.20%)
Jun 14, 2023 207.43 211.43 204.75 209.13 8,973,733 +0.42(+0.20%)
Jun 13, 2023 215.22 215.95 207.65 208.71 11,709,981 -4.70(-2.20%)
Jun 12, 2023 215.87 220.10 211.86 213.41 11,594,876 -1.62(-0.75%)
Jun 09, 2023 210.41 218.38 210.41 215.03 7,689,756 +5.77(+2.76%)
Jun 08, 2023 205.11 210.11 204.58 209.26 5,556,339 +3.80(+1.85%)
Jun 07, 2023 214.60 216.38 204.51 205.46 9,334,053 -7.11(-3.34%)
Jun 06, 2023 208.28 213.12 208.10 212.57 6,803,389 +2.99(+1.42%)
Jun 05, 2023 210.19 212.04 206.78 209.59 8,845,138 -3.17(-1.49%)
Jun 02, 2023 212.62 215.86 210.16 212.75 11,041,317 +0.13(+0.06%)
Jun 01, 2023 207.95 215.08 205.79 212.62 20,931,818 -10.47(-4.69%)
May 31, 2023 219.26 224.71 216.78 223.09 19,590,602 +4.50(+2.06%)
May 30, 2023 218.98 221.85 215.45 218.58 10,428,200 +3.43(+1.59%)
May 26, 2023 212.52 215.87 212.27 215.16 6,942,385 +5.52(+2.63%)
May 25, 2023 211.74 212.05 208.17 209.64 6,503,445 +0.85(+0.41%)
May 24, 2023 205.77 209.94 205.15 208.79 4,898,276 +2.42(+1.17%)
May 23, 2023 207.47 209.37 206.20 206.37 4,262,206 -3.62(-1.72%)
May 22, 2023 208.90 212.54 208.77 209.99 3,894,793 -0.10(-0.05%)
May 19, 2023 212.68 212.96 209.66 210.09 6,099,604 -2.96(-1.39%)
May 18, 2023 209.23 213.60 209.06 213.04 5,171,462 +3.94(+1.88%)
May 17, 2023 206.22 209.22 204.53 209.11 5,778,416 +4.81(+2.36%)
May 16, 2023 201.67 205.40 201.49 204.29 4,429,409 +1.23(+0.60%)
May 15, 2023 203.48 205.13 202.21 203.06 4,523,911 +1.52(+0.75%)
May 12, 2023 203.16 203.70 199.87 201.55 4,739,828 -1.66(-0.82%)
May 11, 2023 202.65 203.53 198.29 203.21 5,373,097 -1.38(-0.67%)
May 10, 2023 204.67 206.01 202.78 204.58 6,543,578 +3.66(+1.82%)
May 09, 2023 196.52 203.53 196.52 200.92 7,004,761 +3.28(+1.66%)
May 08, 2023 198.46 200.24 195.82 197.64 4,174,634 +0.31(+0.16%)
May 05, 2023 193.70 197.85 193.00 197.33 4,289,974 +5.20(+2.71%)
May 04, 2023 191.65 194.31 190.51 192.13 4,392,061 -0.23(-0.12%)
May 03, 2023 193.96 195.53 192.31 192.36 3,784,243 -1.23(-0.63%)
May 02, 2023 197.76 198.15 192.68 193.59 6,059,840 -3.95(-2.00%)
May 01, 2023 197.50 198.79 196.86 197.53 2,886,734 -0.58(-0.29%)
Apr 28, 2023 195.89 198.39 195.01 198.11 4,099,920 +2.43(+1.24%)
Apr 27, 2023 193.92 197.25 193.02 195.68 4,812,186 +4.41(+2.31%)
Apr 26, 2023 192.37 194.12 190.32 191.27 4,143,800 +0.85(+0.45%)
Apr 25, 2023 193.72 193.87 190.38 190.42 5,045,823 -4.25(-2.18%)
Apr 24, 2023 198.19 198.51 193.81 194.67 4,454,780 -4.10(-2.06%)
Apr 21, 2023 196.77 198.86 196.21 198.77 4,866,612 +1.52(+0.77%)
Apr 20, 2023 196.92 199.82 196.56 197.25 3,623,718 -1.41(-0.71%)
Apr 19, 2023 196.04 198.81 195.47 198.66 3,669,144 +0.42(+0.21%)
Apr 18, 2023 198.82 199.86 196.80 198.24 4,719,562 +1.42(+0.72%)
Apr 17, 2023 194.91 197.26 194.78 196.82 5,419,803 +2.43(+1.25%)
Apr 14, 2023 191.60 194.91 190.94 194.40 5,080,413 +0.63(+0.32%)
Apr 13, 2023 190.20 194.12 190.20 193.77 4,722,395 +3.69(+1.94%)
Apr 12, 2023 190.05 191.63 189.28 190.07 5,039,816 +1.43(+0.76%)
Apr 11, 2023 188.81 190.21 187.07 188.64 4,913,318 -2.60(-1.36%)
Apr 10, 2023 190.34 192.30 189.03 191.24 5,270,382 -1.06(-0.55%)
Apr 06, 2023 193.75 193.82 189.35 192.30 6,312,973 -2.76(-1.41%)
Apr 05, 2023 197.74 198.03 193.48 195.06 3,958,209 -1.89(-0.96%)
Apr 04, 2023 197.89 198.44 196.36 196.94 4,664,816 +0.71(+0.36%)
Apr 03, 2023 197.96 198.67 195.28 196.23 5,346,879 -3.28(-1.65%)
Mar 31, 2023 197.23 199.74 196.73 199.52 6,642,926 +3.18(+1.62%)
Mar 30, 2023 197.51 197.91 195.24 196.34 6,941,328 -0.04(-0.02%)
Mar 29, 2023 192.89 197.17 192.63 196.38 8,095,233 +4.33(+2.26%)
Mar 28, 2023 190.93 192.58 190.93 192.05 4,904,612 +1.04(+0.54%)
Mar 27, 2023 188.67 191.86 188.66 191.01 7,788,180 +1.20(+0.63%)
Mar 24, 2023 186.26 190.07 185.85 189.81 6,112,731 +2.62(+1.40%)
Mar 23, 2023 187.16 190.31 185.34 187.19 8,695,048 +0.93(+0.50%)
Mar 22, 2023 189.75 191.19 186.17 186.27 6,583,195 -2.17(-1.15%)
Mar 21, 2023 185.63 189.03 184.65 188.43 6,990,272 +3.43(+1.85%)
Mar 20, 2023 183.97 185.28 182.41 185.01 5,520,360 +0.40(+0.22%)
Mar 17, 2023 185.80 187.41 183.94 184.61 10,506,964 -2.45(-1.31%)
Mar 16, 2023 183.06 187.41 182.74 187.06 8,380,784 +4.39(+2.40%)
Mar 15, 2023 178.93 183.62 177.98 182.67 7,724,356 +0.02(+0.01%)
Mar 14, 2023 179.76 185.07 178.88 182.65 10,150,087 +7.37(+4.20%)
Mar 13, 2023 170.78 176.85 169.78 175.28 9,165,869 +2.33(+1.35%)
Mar 10, 2023 178.27 179.13 171.49 172.95 14,127,412 -5.53(-3.10%)
Mar 09, 2023 182.86 183.60 178.31 178.49 7,109,457 -4.22(-2.31%)
Mar 08, 2023 183.06 184.66 181.56 182.71 6,755,958 -0.37(-0.20%)
Mar 07, 2023 184.22 185.92 182.79 183.08 9,033,748 -0.48(-0.26%)
Mar 06, 2023 184.83 188.75 183.38 183.56 10,781,493 -2.63(-1.41%)
Mar 03, 2023 187.82 189.52 184.05 186.19 12,103,023 -0.16(-0.09%)
Mar 02, 2023 192.87 193.66 184.96 186.35 37,786,628 +19.22(+11.50%)
Mar 01, 2023 162.78 167.76 162.77 167.13 15,604,930 +3.74(+2.29%)
Feb 28, 2023 162.32 164.24 161.32 163.40 6,917,714 +0.47(+0.29%)
Feb 27, 2023 163.63 164.56 162.01 162.93 6,899,505 +0.94(+0.58%)
Feb 24, 2023 160.38 162.18 159.45 161.99 6,578,523 -1.92(-1.17%)
Feb 23, 2023 165.07 165.25 161.36 163.91 4,686,553 +0.76(+0.47%)
Feb 22, 2023 162.90 164.78 161.90 163.15 4,348,190 +1.74(+1.08%)
Feb 21, 2023 163.53 164.29 161.24 161.41 5,216,045 -3.55(-2.15%)
Feb 17, 2023 164.81 166.89 162.53 164.96 8,095,087 -2.94(-1.75%)
Feb 16, 2023 168.77 170.15 167.74 167.89 7,488,879 -2.99(-1.75%)
Feb 15, 2023 168.63 171.38 168.02 170.88 5,003,595 +1.14(+0.67%)
Feb 14, 2023 168.00 172.56 167.63 169.74 8,401,690 -1.12(-0.65%)
Feb 13, 2023 168.06 170.94 166.73 170.86 8,829,935 +4.04(+2.42%)
Feb 10, 2023 167.43 169.52 165.11 166.81 11,288,505 -6.62(-3.82%)
Feb 09, 2023 173.10 175.15 171.79 173.43 11,507,563 +4.02(+2.38%)
Feb 08, 2023 169.78 172.22 169.01 169.41 7,702,995 -1.65(-0.96%)
Feb 07, 2023 167.35 171.51 166.39 171.06 6,190,120 +2.23(+1.32%)
Feb 06, 2023 167.78 170.95 167.13 168.83 4,313,953 -1.99(-1.16%)
Feb 03, 2023 169.80 174.85 169.64 170.82 6,490,192 -3.59(-2.06%)
Feb 02, 2023 175.48 178.61 172.67 174.41 10,676,347 +2.82(+1.64%)
Feb 01, 2023 167.51 172.85 166.78 171.60 8,857,563 +3.84(+2.29%)
Jan 31, 2023 164.07 167.79 164.07 167.75 6,592,971 +3.22(+1.95%)
Jan 30, 2023 163.86 166.22 163.35 164.53 8,167,706 +0.23(+0.14%)
Jan 27, 2023 164.84 167.02 163.39 164.31 9,919,780 -0.57(-0.35%)
Jan 26, 2023 157.98 164.96 157.89 164.88 13,365,449 +8.91(+5.71%)
Jan 25, 2023 151.01 156.20 149.62 155.97 10,300,447 +1.31(+0.85%)
Jan 24, 2023 154.41 160.00 154.30 154.66 6,383,607 -1.01(-0.65%)
Jan 23, 2023 157.15 157.66 153.03 155.67 19,948,880 +4.61(+3.05%)
Jan 20, 2023 144.11 151.33 144.11 151.05 10,140,309 +4.83(+3.31%)
Jan 19, 2023 143.33 146.49 142.97 146.22 7,078,621 +0.96(+0.66%)
Jan 18, 2023 148.67 149.34 145.10 145.26 7,815,672 -3.02(-2.03%)
Jan 17, 2023 149.41 150.29 145.91 148.28 9,418,557 -1.04(-0.70%)
Jan 13, 2023 146.01 149.76 145.90 149.31 8,389,084 -0.09(-0.06%)
Jan 12, 2023 147.65 149.62 143.75 149.41 11,689,527 +4.69(+3.24%)
Jan 11, 2023 145.09 146.85 143.37 144.71 13,610,421 -2.54(-1.72%)
Jan 10, 2023 145.62 149.09 145.41 147.25 6,532,911 +0.34(+0.23%)
Jan 09, 2023 142.40 149.00 142.40 146.91 13,694,002 +6.58(+4.69%)
Jan 06, 2023 137.40 141.47 135.37 140.33 9,157,714 +4.16(+3.06%)
Jan 05, 2023 137.46 138.41 134.06 136.16 8,502,793 -3.25(-2.33%)
Jan 04, 2023 141.04 141.66 137.44 139.41 14,337,442 +4.80(+3.57%)
Jan 03, 2023 135.01 136.77 132.86 134.60 8,201,701 +2.19(+1.65%)
Dec 30, 2022 130.44 132.47 130.19 132.42 5,637,604 +0.05(+0.04%)
Dec 29, 2022 129.53 132.78 129.33 132.37 7,637,422 +4.06(+3.17%)
Dec 28, 2022 129.54 130.97 128.00 128.30 6,255,852 -2.19(-1.68%)
Dec 27, 2022 128.39 131.58 127.48 130.49 8,708,102 +1.22(+0.94%)
Dec 23, 2022 128.56 129.69 127.42 129.27 5,829,009 +0.25(+0.19%)
Dec 22, 2022 128.50 129.37 126.17 129.02 9,983,348 -1.11(-0.85%)
Dec 21, 2022 127.79 131.99 126.44 130.13 9,323,950 +1.85(+1.44%)
Dec 20, 2022 127.33 129.82 127.02 128.28 8,463,778 -0.56(-0.43%)
Dec 19, 2022 127.60 129.41 127.03 128.84 9,446,179 +0.74(+0.58%)
Dec 16, 2022 128.75 129.71 126.72 128.10 15,485,016 -2.17(-1.66%)
Dec 15, 2022 131.50 133.94 129.51 130.27 10,831,002 -4.30(-3.20%)
Dec 14, 2022 134.83 137.09 133.06 134.57 9,663,859 -0.87(-0.64%)
Dec 13, 2022 137.21 139.70 133.87 135.44 12,597,432 +2.51(+1.89%)
Dec 12, 2022 130.93 133.91 130.78 132.94 11,865,283 +2.00(+1.53%)
Dec 09, 2022 129.57 133.20 128.19 130.94 10,300,952 +0.98(+0.75%)
Dec 08, 2022 128.26 131.29 126.85 129.96 15,157,883 -0.35(-0.27%)
Dec 07, 2022 132.33 133.58 129.85 130.31 12,925,244 -2.79(-2.09%)
Dec 06, 2022 132.54 134.37 130.74 133.10 16,992,620 -0.66(-0.49%)
Dec 05, 2022 142.61 144.20 132.71 133.75 20,302,710 -10.62(-7.35%)
Dec 02, 2022 144.10 145.02 142.59 144.37 15,106,380 -2.44(-1.66%)
Dec 01, 2022 147.36 147.39 141.90 146.81 33,728,544 -13.23(-8.27%)
Nov 30, 2022 150.55 160.04 149.93 160.04 14,339,173 +8.56(+5.65%)
Nov 29, 2022 152.52 153.82 151.06 151.48 6,396,041 -2.01(-1.31%)
Nov 28, 2022 151.80 155.12 151.80 153.49 7,942,132 +0.34(+0.22%)
Nov 25, 2022 151.87 153.84 151.18 153.15 3,027,695 +1.11(+0.73%)
Nov 23, 2022 147.43 152.71 147.36 152.04 5,566,192 +2.99(+2.00%)
Nov 22, 2022 145.01 149.19 142.73 149.06 7,024,279 +4.39(+3.04%)
Nov 21, 2022 145.83 147.15 143.21 144.66 8,025,848 -3.19(-2.15%)
Nov 18, 2022 151.64 152.12 145.46 147.85 7,572,501 -1.65(-1.10%)
Nov 17, 2022 149.99 151.56 148.15 149.50 7,356,235 -5.42(-3.50%)
Nov 16, 2022 159.79 160.61 153.63 154.92 6,459,835 -6.94(-4.29%)
Nov 15, 2022 162.47 165.03 160.54 161.86 8,125,976 +3.41(+2.15%)
Nov 14, 2022 155.62 159.95 154.44 158.45 6,582,122 +0.93(+0.59%)
Nov 11, 2022 156.29 159.71 155.38 157.52 7,392,165 +1.43(+0.91%)
Nov 10, 2022 150.80 156.17 149.53 156.10 8,786,702 +14.22(+10.02%)
Nov 09, 2022 145.66 146.13 141.75 141.88 5,594,450 -5.03(-3.43%)
Nov 08, 2022 144.90 151.36 144.89 146.91 9,113,274 +2.51(+1.74%)
Nov 07, 2022 140.44 144.74 138.59 144.40 7,386,745 +4.81(+3.45%)
Nov 04, 2022 146.31 146.76 135.86 139.59 14,284,269 -6.55(-4.48%)
Nov 03, 2022 148.81 150.22 145.94 146.14 6,006,917 -3.67(-2.45%)
Nov 02, 2022 159.30 149.76 149.81 7,249,649 -9.80(-6.14%)
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.