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 (%)
Apr 29, 2011	34.33	34.83	34.02	34.60	5,425,458	+0.19(+0.54%)
Apr 28, 2011	34.48	34.70	33.73	34.42	6,941,171	-0.29(-0.84%)
Apr 27, 2011	34.28	34.77	33.40	34.71	7,550,882	+0.35(+1.02%)
Apr 26, 2011	34.73	35.09	34.02	34.36	7,537,889	-0.30(-0.86%)
Apr 25, 2011	34.70	34.85	34.38	34.66	7,119,103	-0.26(-0.76%)
Apr 21, 2011	35.18	35.45	34.70	34.92	9,545,917	-0.55(-1.56%)
Apr 20, 2011	33.66	35.57	33.48	35.47	22,258,414	+2.88(+8.85%)
Apr 19, 2011	32.89	33.10	32.01	32.59	10,579,618	-0.41(-1.26%)
Apr 18, 2011	33.08	33.21	32.59	33.00	8,351,439	-0.38(-1.15%)
Apr 15, 2011	33.28	33.53	32.84	33.39	7,841,854	+0.18(+0.53%)
Apr 14, 2011	33.24	33.56	32.96	33.21	7,075,446	-0.34(-1.01%)
Apr 13, 2011	33.51	33.75	33.16	33.55	8,239,320	+0.39(+1.17%)
Apr 12, 2011	33.16	33.31	32.66	33.16	9,817,508	-0.45(-1.34%)
Apr 11, 2011	33.60	34.23	33.46	33.61	9,442,382	-0.01(-0.02%)
Apr 08, 2011	33.59	33.90	33.33	33.62	9,218,090	+0.17(+0.52%)
Apr 07, 2011	33.30	33.63	32.96	33.45	10,441,458	+0.63(+1.93%)
Apr 06, 2011	33.51	33.69	32.31	32.81	10,203,063	-0.54(-1.63%)
Apr 05, 2011	33.24	33.55	32.82	33.36	9,109,949	-0.12(-0.37%)
Apr 04, 2011	33.61	33.67	32.99	33.48	6,003,111	-0.00(-0.01%)

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.