Indicators

Salesforce (NY: CRM )

277.52 +0.85 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		102.10	102.10	102.10	0	-0.56(-0.54%)
Dec 28, 2017	102.51	102.77	102.23	102.66	2,722,903	+0.14(+0.14%)
Dec 27, 2017	102.46	102.68	101.96	102.52	2,041,235	+0.11(+0.11%)
Dec 26, 2017	102.03	102.47	101.19	102.41	2,526,866	-0.09(-0.09%)
Dec 22, 2017	103.16	103.36	101.89	102.50	3,542,947	-0.99(-0.96%)
Dec 21, 2017	103.59	103.90	103.19	103.48	2,441,445	+0.23(+0.22%)
Dec 20, 2017	104.12	104.36	102.67	103.25	3,677,694	-0.87(-0.83%)
Dec 19, 2017	104.45	105.03	103.34	104.12	3,947,177	-0.82(-0.78%)
Dec 18, 2017	105.26	105.74	104.65	104.94	3,936,410	-0.40(-0.38%)
Dec 15, 2017	104.62	105.51	103.17	105.34	7,270,628	+1.24(+1.19%)
Dec 14, 2017	104.06	105.06	103.80	104.10	4,470,598	+0.30(+0.29%)
Dec 13, 2017	103.69	104.45	103.57	103.80	4,065,709	+0.27(+0.26%)
Dec 12, 2017	103.53	104.92	103.14	103.53	4,689,734	-0.87(-0.83%)
Dec 11, 2017	104.25	104.58	103.23	104.40	3,016,182	+1.10(+1.06%)
Dec 08, 2017	104.86	105.21	103.08	103.31	4,176,978	-0.63(-0.61%)
Dec 07, 2017	103.52	104.00	102.51	103.93	3,902,578	+1.15(+1.12%)
Dec 06, 2017	100.13	103.19	99.87	102.79	4,349,602	+2.23(+2.21%)
Dec 05, 2017	99.42	101.53	98.55	100.56	5,314,676	+0.84(+0.84%)
Dec 04, 2017	104.46	104.60	99.70	99.72	9,127,592	-3.98(-3.83%)

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.