Indicators

Salesforce (NY: CRM )

275.17 -3.80 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.23	29.30	28.63	29.16	5,327,470	+0.31(+1.06%)
Jan 30, 2012	28.89	29.30	28.59	28.85	10,230,066	-0.26(-0.88%)
Jan 27, 2012	28.77	29.48	28.67	29.11	5,407,939	+0.09(+0.33%)
Jan 26, 2012	29.81	29.95	28.85	29.02	6,786,794	-0.48(-1.63%)
Jan 25, 2012	29.62	29.62	28.92	29.50	6,844,593	+0.15(+0.52%)
Jan 24, 2012	28.68	29.42	28.62	29.34	7,873,347	+0.69(+2.42%)
Jan 23, 2012	28.52	29.24	28.24	28.65	9,111,054	+0.14(+0.49%)
Jan 20, 2012	28.33	28.78	28.11	28.51	9,375,367	-0.08(-0.28%)
Jan 19, 2012	27.80	28.93	27.80	28.59	20,452,686	+1.70(+6.32%)
Jan 18, 2012	25.81	27.03	25.53	26.89	11,449,024	+1.06(+4.12%)
Jan 17, 2012	26.02	26.46	25.69	25.83	7,577,333	-0.11(-0.44%)
Jan 13, 2012	26.12	26.18	25.63	25.94	8,554,552	-0.44(-1.68%)
Jan 12, 2012	26.36	26.56	26.09	26.39	6,800,728	-0.04(-0.13%)
Jan 11, 2012	26.34	26.89	26.22	26.42	14,222,498	+0.26(+0.98%)
Jan 10, 2012	25.66	26.17	25.38	26.16	17,711,394	+1.01(+4.01%)
Jan 09, 2012	25.17	25.43	24.85	25.15	13,779,452	-0.08(-0.31%)
Jan 06, 2012	24.71	25.28	24.18	25.23	17,487,818	+0.57(+2.32%)
Jan 05, 2012	24.20	24.95	23.76	24.66	15,008,227	+0.32(+1.32%)

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.