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 (%)
Sep 30, 2010	27.91	29.06	27.90	27.91	9,308	-0.45(-1.57%)
Sep 29, 2010	28.70	28.91	27.76	28.36	15,123,506	-0.30(-1.04%)
Sep 28, 2010	29.43	29.46	28.38	28.66	400	-0.57(-1.94%)
Sep 27, 2010	29.79	29.85	29.17	29.22	6,853,473	-0.57(-1.93%)
Sep 24, 2010	29.89	30.22	29.63	29.80	10,041,548	+0.46(+1.57%)
Sep 23, 2010	29.44	29.82	29.14	29.33	1,201	-0.30(-1.01%)
Sep 22, 2010	30.30	30.33	29.46	29.63	10,446,368	-0.67(-2.22%)
Sep 21, 2010	30.66	30.69	30.14	30.31	801	-0.44(-1.42%)
Sep 20, 2010	29.42	30.90	29.27	30.74	16,068,683	+1.60(+5.48%)
Sep 17, 2010	29.15	29.51	28.90	29.15	10,713,993	+0.06(+0.21%)
Sep 15, 2010	29.33	29.40	28.79	29.09	9,306,601	-0.32(-1.09%)
Sep 14, 2010	29.15	29.69	29.09	29.41	5,807	-0.20(-0.68%)
Sep 13, 2010	29.68	29.96	29.19	29.61	10,176,079	+0.29(+1.00%)
Sep 10, 2010	29.59	29.80	29.09	29.32	9,501,820	-0.06(-0.20%)
Sep 09, 2010	30.45	30.46	29.27	29.37	400	-0.53(-1.79%)
Sep 08, 2010	30.07	30.28	29.75	29.91	8,793,404	+0.03(+0.12%)
Sep 07, 2010	29.72	30.07	29.67	29.87	488	+0.00(+0.02%)
Sep 03, 2010	29.90	30.32	29.55	29.87	16,498,588	+0.13(+0.43%)
Sep 02, 2010	28.95	29.86	28.87	29.74	2,002	+0.68(+2.34%)

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.