Indicators

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	38.39	38.52	37.76	38.13	5,078,117	-0.66(-1.70%)
Jun 27, 2013	38.29	38.90	38.25	38.79	5,194,956	+0.84(+2.21%)
Jun 26, 2013	37.70	38.15	37.67	37.95	5,053,427	+0.56(+1.50%)
Jun 25, 2013	37.56	38.19	37.29	37.39	5,839,588	+0.49(+1.33%)
Jun 24, 2013	37.58	37.58	36.08	36.90	8,594,748	-1.35(-3.52%)
Jun 21, 2013	36.95	38.78	36.04	38.25	15,572,007	+1.55(+4.22%)
Jun 20, 2013	37.31	37.74	36.53	36.70	5,544,595	-0.90(-2.39%)
Jun 19, 2013	38.20	38.45	37.53	37.60	4,966,961	-0.60(-1.57%)
Jun 18, 2013	38.20	38.47	37.99	38.20	3,212,148	+0.03(+0.08%)
Jun 17, 2013	37.17	38.77	37.03	38.17	6,527,818	+0.66(+1.76%)
Jun 14, 2013	37.74	38.67	37.45	37.51	4,951,543	-0.24(-0.63%)
Jun 13, 2013	37.41	37.93	36.82	37.75	5,846,535	+0.22(+0.59%)
Jun 12, 2013	38.07	38.46	37.24	37.53	7,778,868	-0.01(-0.03%)
Jun 11, 2013	38.19	38.27	37.29	37.54	8,954,539	-1.09(-2.82%)
Jun 10, 2013	39.90	39.92	38.47	38.63	10,814,414	-0.93(-2.35%)
Jun 07, 2013	38.33	39.59	38.22	39.56	10,163,032	+1.55(+4.07%)
Jun 06, 2013	37.82	38.35	37.05	38.01	10,985,265	+0.11(+0.29%)
Jun 05, 2013	38.63	38.76	37.64	37.90	18,580,688	+0.15(+0.40%)
Jun 04, 2013	39.20	40.14	37.52	37.75	29,735,220	-3.24(-7.89%)

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.