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 29, 2016	66.40	68.00	66.03	67.97	5,619,650	+2.37(+3.61%)
Jan 28, 2016	66.79	67.41	65.18	65.60	8,744,925	-1.74(-2.58%)
Jan 27, 2016	69.18	69.76	66.94	67.34	5,492,167	-2.44(-3.49%)
Jan 26, 2016	69.87	70.01	69.13	69.78	2,934,852	-0.05(-0.07%)
Jan 25, 2016	71.14	71.31	69.71	69.83	2,768,671	-1.63(-2.28%)
Jan 22, 2016	70.36	71.55	70.21	71.46	3,756,746	+2.04(+2.93%)
Jan 21, 2016	70.27	70.55	69.05	69.42	4,642,187	-0.82(-1.17%)
Jan 20, 2016	69.04	70.62	66.85	70.24	8,093,601	-0.47(-0.66%)
Jan 19, 2016	71.77	72.10	69.81	70.71	7,363,285	-0.06(-0.08%)
Jan 15, 2016	69.78	70.77	70.77	70.77	9,584,604	-2.21(-3.02%)
Jan 14, 2016	72.33	73.52	70.78	72.97	4,744,312	+0.72(+1.00%)
Jan 13, 2016	74.89	75.61	71.71	72.26	4,733,246	-2.11(-2.83%)
Jan 12, 2016	73.87	75.18	72.95	74.36	4,113,323	+1.28(+1.75%)
Jan 11, 2016	73.64	73.73	71.77	73.08	3,689,230	-0.05(-0.07%)
Jan 08, 2016	74.68	75.16	72.80	73.13	3,678,561	-1.07(-1.44%)
Jan 07, 2016	75.03	75.50	73.37	74.20	6,980,025	-1.99(-2.61%)
Jan 06, 2016	75.62	77.23	75.53	76.19	3,488,836	-0.76(-0.99%)
Jan 05, 2016	76.97	77.87	76.57	76.95	2,652,268	+0.34(+0.44%)

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.