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 30, 2011	36.74	37.35	36.68	37.20	7,054,214	+0.68(+1.87%)
Jun 29, 2011	36.88	36.88	36.24	36.51	4,940,305	-0.28(-0.76%)
Jun 28, 2011	36.30	36.95	36.16	36.79	5,738,294	+0.57(+1.57%)
Jun 27, 2011	35.52	36.38	35.22	36.23	5,844,544	+0.51(+1.43%)
Jun 24, 2011	36.00	36.35	35.32	35.71	11,164,601	-0.36(-1.00%)
Jun 23, 2011	34.96	36.16	34.96	36.07	8,488,017	+0.58(+1.64%)
Jun 22, 2011	35.75	36.15	35.23	35.49	7,712,093	-0.44(-1.23%)
Jun 21, 2011	34.98	36.03	34.87	35.93	8,956,649	+1.12(+3.21%)
Jun 20, 2011	34.73	34.92	34.65	34.82	5,283,112	-0.02(-0.06%)
Jun 17, 2011	34.81	35.05	34.51	34.84	13,333,358	+0.56(+1.64%)
Jun 16, 2011	34.79	35.06	33.63	34.28	11,215,423	-0.54(-1.56%)
Jun 15, 2011	34.70	35.30	34.32	34.82	12,731,653	-0.29(-0.82%)
Jun 14, 2011	34.84	35.53	34.49	35.11	9,140,785	+0.88(+2.57%)
Jun 13, 2011	35.10	35.18	34.15	34.23	9,596,752	-0.80(-2.28%)
Jun 10, 2011	35.44	35.82	34.80	35.03	6,964,165	-0.38(-1.07%)
Jun 09, 2011	35.40	35.64	34.96	35.41	7,756,018	+0.38(+1.10%)
Jun 08, 2011	35.39	35.57	34.58	35.02	7,907,824	-0.44(-1.24%)
Jun 07, 2011	35.78	35.90	35.18	35.46	7,674,283	-0.20(-0.55%)
Jun 06, 2011	36.07	36.30	35.44	35.66	7,255,870	-0.54(-1.49%)

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.