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 (%)
Feb 28, 2018	116.85	118.00	116.07	116.10	9,490,575	-0.22(-0.19%)
Feb 27, 2018	117.15	117.46	115.61	116.32	5,905,508	-0.18(-0.15%)
Feb 26, 2018	115.96	116.60	115.21	116.50	5,416,739	+1.69(+1.47%)
Feb 23, 2018	113.48	114.81	112.59	114.81	4,178,980	+1.96(+1.73%)
Feb 22, 2018			112.33	112.85	4,769,598	-1.48(-1.29%)
Feb 21, 2018	114.62	115.52	114.02	114.33	4,979,053	+0.13(+0.11%)
Feb 20, 2018		115.11	112.14	114.20	4,292,144	+1.49(+1.32%)
Feb 16, 2018		112.71	112.71	112.71	0	-0.26(-0.23%)
Feb 15, 2018	112.16	113.28	109.99	112.97	8,352,425	+4.09(+3.76%)
Feb 14, 2018	106.59	109.08	106.59	108.88	7,433,721	+1.33(+1.23%)
Feb 13, 2018	107.87	107.94	105.79	107.55	7,539,239	-0.86(-0.79%)
Feb 12, 2018	107.56	109.34	106.12	108.41	4,630,153	+1.57(+1.47%)
Feb 09, 2018	105.18	107.97	102.24	106.84	6,624,480	+2.95(+2.84%)
Feb 08, 2018	109.96	110.04	103.86	103.89	6,799,857	-6.01(-5.47%)
Feb 07, 2018	108.93	112.14	108.89	109.91	4,508,706	+0.48(+0.44%)
Feb 06, 2018	104.87	109.48	103.56	109.43	6,866,844	+0.61(+0.56%)
Feb 05, 2018	109.01	111.38	107.36	108.82	6,069,171	-1.82(-1.64%)
Feb 02, 2018	111.88	112.20	110.57	110.64	4,409,589	-1.96(-1.74%)

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.