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 (%)
May 29, 2015	72.47	72.83	71.57	72.66	4,844,449	+0.07(+0.10%)
May 28, 2015	72.82	73.39	72.44	72.59	5,072,839	-1.27(-1.72%)
May 27, 2015	72.90	74.36	72.83	73.85	3,932,127	+0.38(+0.52%)
May 26, 2015	73.56	73.88	73.12	73.47	6,555,333	-1.44(-1.92%)
May 22, 2015	72.90	74.91	74.91	74.91	11,319,567	+2.10(+2.88%)
May 21, 2015	73.41	74.58	72.22	72.81	12,331,960	+2.75(+3.92%)
May 20, 2015	71.14	71.14	69.20	70.07	9,684,651	-1.32(-1.85%)
May 19, 2015	72.89	73.00	70.75	71.39	5,110,053	-1.32(-1.81%)
May 18, 2015	72.46	73.10	71.58	72.70	2,860,129	+0.40(+0.55%)
May 15, 2015	73.12	73.21	72.16	72.31	3,654,086	-0.48(-0.66%)
May 14, 2015	72.41	72.98	71.71	72.78	3,203,147	+1.09(+1.52%)
May 13, 2015	72.30	72.44	70.93	71.70	4,215,129	+0.02(+0.03%)
May 12, 2015	70.61	72.06	69.95	71.68	3,580,098	+0.57(+0.80%)
May 11, 2015	71.39	72.19	71.11	71.11	4,053,801	-1.20(-1.66%)
May 08, 2015	71.91	73.40	71.67	72.31	6,164,486	-2.12(-2.84%)
May 07, 2015	73.98	74.67	73.30	74.42	4,383,382	+0.73(+0.99%)
May 06, 2015	73.55	75.43	72.70	73.69	11,135,699	+1.04(+1.43%)
May 05, 2015	71.41	76.08	70.91	72.66	20,026,118	+1.15(+1.61%)
May 04, 2015	72.18	72.28	70.92	71.51	5,065,120	-1.76(-2.40%)

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.