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 (%)
Feb 29, 2016	69.04	69.07	67.56	67.66	7,696,299	-1.97(-2.83%)
Feb 26, 2016	69.59	69.92	68.19	69.63	8,375,092	+0.30(+0.43%)
Feb 25, 2016	70.41	70.75	67.05	69.33	18,263,678	+6.89(+11.04%)
Feb 24, 2016	61.92	62.90	60.25	62.44	11,808,705	-0.38(-0.60%)
Feb 23, 2016	63.64	63.70	62.36	62.82	5,286,646	-1.08(-1.69%)
Feb 22, 2016	62.06	64.26	62.85	63.90	7,461,245	+1.84(+2.96%)
Feb 19, 2016	61.67	62.28	60.58	62.06	4,911,968	+0.44(+0.71%)
Feb 18, 2016	63.40	64.10	61.49	61.62	6,732,747	-1.79(-2.82%)
Feb 17, 2016	60.30	64.34	59.81	63.41	9,848,707	+3.77(+6.31%)
Feb 16, 2016	60.60	60.90	58.38	59.64	5,733,363	+0.04(+0.07%)
Feb 12, 2016	59.93	59.60	59.60	59.60	5,088,238	+0.44(+0.74%)
Feb 11, 2016	57.12	59.77	56.51	59.16	7,788,920	+0.48(+0.82%)
Feb 10, 2016	58.42	61.51	58.30	58.68	9,860,822	+1.43(+2.49%)
Feb 09, 2016	53.54	58.50	52.72	57.26	16,496,848	+3.28(+6.07%)
Feb 08, 2016	56.80	56.92	52.53	53.98	18,048,294	-4.45(-7.62%)
Feb 05, 2016	63.03	63.19	57.67	58.43	19,088,750	-8.68(-12.93%)
Feb 04, 2016	65.59	67.28	64.74	67.11	7,215,419	+1.86(+2.85%)
Feb 03, 2016	65.33	66.41	63.16	65.25	7,992,900	+0.82(+1.27%)
Feb 02, 2016	67.56	67.66	64.08	64.44	7,646,317	-3.91(-5.73%)

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.