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, 2009	9.373	9.488	9.218	9.475	8,597,396	+0.04(+0.48%)
May 28, 2009	9.133	9.528	9.063	9.430	11,809,638	+0.32(+3.48%)
May 27, 2009	9.328	9.418	9.066	9.113	9,239,818	-0.25(-2.67%)
May 26, 2009	9.103	9.483	8.771	9.363	11,095,319	+0.34(+3.73%)
May 22, 2009	9.058	9.310	8.764	9.026	36,569,848	-0.87(-8.83%)
May 21, 2009	10.03	10.09	9.792	9.900	14,327,367	-0.15(-1.54%)
May 20, 2009	10.31	10.50	9.994	10.05	7,215,393	-0.19(-1.83%)
May 19, 2009	10.07	10.36	9.959	10.24	9,723,353	+0.15(+1.53%)
May 18, 2009	10.12	10.35	9.930	10.09	7,130,442	+0.05(+0.50%)
May 15, 2009	9.987	10.23	9.912	10.04	5,818,478	+0.11(+1.08%)
May 14, 2009	9.777	10.02	9.670	9.930	6,885,202	+0.19(+1.95%)
May 13, 2009	10.06	10.10	9.655	9.740	6,805,558	-0.46(-4.55%)
May 12, 2009	10.42	10.43	10.08	10.20	5,514,193	-0.10(-0.97%)
May 11, 2009	10.04	10.47	10.03	10.30	6,639,289	+0.06(+0.56%)
May 08, 2009	10.42	10.55	10.15	10.25	6,901,187	-0.03(-0.34%)
May 07, 2009	11.07	11.07	10.23	10.28	10,197,451	-0.67(-6.13%)
May 06, 2009	11.26	11.36	10.87	10.95	8,192,199	-0.26(-2.29%)
May 05, 2009	10.89	11.24	10.77	11.21	11,636,433	+0.32(+2.91%)
May 04, 2009	10.48	10.89	10.48	10.89	8,843,485	+0.55(+5.36%)

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.