Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

270.37 -1.55 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 254.14 256.15 253.30 253.80 3,173,452 -1.20(-0.47%)
Dec 30, 2021 254.97 257.56 254.13 255.00 2,951,981 +0.79(+0.31%)
Dec 29, 2021 255.67 256.10 252.79 254.21 2,594,997 -0.91(-0.36%)
Dec 28, 2021 259.39 260.44 254.60 255.12 3,297,975 -2.85(-1.10%)
Dec 27, 2021 253.06 258.09 252.91 257.96 3,536,437 +5.15(+2.04%)
Dec 23, 2021 250.90 253.98 249.01 252.81 3,774,625 +0.34(+0.13%)
Dec 22, 2021 253.09 253.09 249.18 252.47 4,987,425 +0.25(+0.10%)
Dec 21, 2021 247.68 252.68 244.93 252.22 5,434,125 +5.33(+2.16%)
Dec 20, 2021 249.56 251.21 246.18 246.89 5,586,195 -5.71(-2.26%)
Dec 17, 2021 250.91 253.57 246.47 252.60 12,192,394 -0.19(-0.08%)
Dec 16, 2021 259.66 261.01 251.89 252.79 6,567,005 -6.91(-2.66%)
Dec 15, 2021 254.52 259.85 251.57 259.70 6,491,167 +4.44(+1.74%)
Dec 14, 2021 261.66 261.81 252.97 255.26 7,235,819 -10.16(-3.83%)
Dec 13, 2021 265.45 270.21 264.26 265.41 3,630,311 -0.27(-0.10%)
Dec 10, 2021 265.75 270.22 264.10 265.68 3,484,644 +1.71(+0.65%)
Dec 09, 2021 265.69 266.33 262.30 263.98 3,969,508 -1.99(-0.75%)
Dec 08, 2021 267.96 268.15 264.23 265.96 4,589,667 -0.68(-0.25%)
Dec 07, 2021 265.12 269.78 263.26 266.64 7,406,130 +8.23(+3.18%)
Dec 06, 2021 255.77 258.89 250.38 258.41 7,129,367 +0.43(+0.17%)
Dec 03, 2021 261.21 261.41 251.37 257.98 8,955,736 -2.88(-1.10%)
Dec 02, 2021 252.49 262.24 251.81 260.86 12,218,002 +9.69(+3.86%)
Dec 01, 2021 270.91 276.58 251.13 251.17 30,766,670 -33.42(-11.74%)
Nov 30, 2021 295.80 298.88 283.03 284.59 13,521,463 -11.76(-3.97%)
Nov 29, 2021 289.14 298.00 284.33 296.35 8,209,395 +12.51(+4.41%)
Nov 26, 2021 284.13 287.19 282.67 283.84 4,200,775 -4.95(-1.72%)
Nov 24, 2021 285.67 289.07 282.83 288.79 5,098,132 -2.25(-0.77%)
Nov 23, 2021 293.27 296.08 287.93 291.04 6,439,511 -5.41(-1.83%)
Nov 22, 2021 301.45 305.09 296.33 296.45 4,480,630 -4.32(-1.44%)
Nov 19, 2021 305.31 305.60 300.71 300.78 4,765,129 -1.82(-0.60%)
Nov 18, 2021 305.76 306.59 302.51 302.60 4,448,943 -5.02(-1.63%)
Nov 17, 2021 307.38 309.50 306.85 307.62 3,865,689 +0.93(+0.30%)
Nov 16, 2021 303.68 307.18 302.33 306.69 2,970,544 +1.60(+0.52%)
Nov 15, 2021 306.50 307.36 302.83 305.09 3,600,048 -1.16(-0.38%)
Nov 12, 2021 304.10 306.82 301.24 306.25 3,808,707 +3.67(+1.21%)
Nov 11, 2021 301.11 305.35 301.11 302.58 2,684,185 +3.31(+1.10%)
Nov 10, 2021 306.17 299.28 4,354,926 -10.03(-3.24%)
Nov 09, 2021 309.60 311.34 306.82 309.31 3,129,306 -0.25(-0.08%)
Nov 08, 2021 306.80 310.98 305.50 309.56 3,897,718 +2.71(+0.88%)
Nov 05, 2021 308.10 310.99 302.94 306.85 4,688,122 -0.79(-0.26%)
Nov 04, 2021 303.10 308.01 302.00 307.64 3,837,250 +5.14(+1.70%)
Nov 03, 2021 303.55 303.55 297.80 302.50 3,263,963 -0.06(-0.02%)
Nov 02, 2021 301.33 303.04 299.02 302.56 4,191,420 +0.19(+0.06%)
Nov 01, 2021 301.11 304.02 299.33 302.37 3,829,279 +3.07(+1.02%)
Oct 29, 2021 297.61 300.39 295.88 299.30 4,257,407 +1.31(+0.44%)
Oct 28, 2021 294.69 298.42 293.15 297.99 3,454,225 +3.23(+1.09%)
Oct 27, 2021 296.14 298.80 294.70 294.76 3,744,067 +0.04(+0.01%)
Oct 26, 2021 295.39 294.73 3,607,255 +1.19(+0.40%)
Oct 25, 2021 292.92 294.75 291.34 293.54 2,997,060 +1.36(+0.47%)
Oct 22, 2021 288.62 292.62 287.80 292.18 2,930,872 +2.75(+0.95%)
Oct 21, 2021 289.09 291.19 287.89 289.43 2,828,892 -0.28(-0.10%)
Oct 20, 2021 292.73 295.02 287.57 289.71 4,493,018 -2.25(-0.77%)
Oct 19, 2021 291.72 295.14 290.98 291.96 3,634,785 +0.64(+0.22%)
Oct 18, 2021 290.40 292.87 288.33 291.32 5,169,916 +0.04(+0.01%)
Oct 15, 2021 292.11 292.49 288.94 291.28 5,127,905 +1.64(+0.57%)
Oct 14, 2021 285.63 290.26 284.29 289.64 5,442,191 +5.60(+1.97%)
Oct 13, 2021 279.63 284.73 278.24 284.04 6,583,338 +5.40(+1.94%)
Oct 12, 2021 276.06 280.38 275.66 278.64 5,977,356 +5.24(+1.92%)
Oct 11, 2021 271.43 275.91 271.43 273.39 2,694,797 +1.27(+0.47%)
Oct 08, 2021 275.18 276.56 271.92 272.12 2,686,791 -2.10(-0.76%)
Oct 07, 2021 276.54 279.13 273.73 274.22 5,381,162 -0.69(-0.25%)
Oct 06, 2021 269.32 275.13 267.15 274.91 4,749,875 +3.50(+1.29%)
Oct 05, 2021 271.75 273.19 270.68 271.42 4,055,147 +0.91(+0.34%)
Oct 04, 2021 274.86 274.86 265.79 270.51 6,401,478 -4.39(-1.60%)
Oct 01, 2021 271.15 275.98 268.42 274.90 4,762,232 +4.04(+1.49%)
Sep 30, 2021 270.30 273.90 270.09 270.87 5,231,554 +0.72(+0.27%)
Sep 29, 2021 273.13 274.32 268.89 270.15 4,365,178 -1.78(-0.65%)
Sep 28, 2021 274.75 276.34 269.69 271.93 7,135,777 -7.39(-2.65%)
Sep 27, 2021 282.07 283.39 278.68 279.31 5,948,119 -5.94(-2.08%)
Sep 24, 2021 278.14 285.99 277.85 285.26 13,385,954 +7.76(+2.80%)
Sep 23, 2021 269.65 279.03 266.06 277.50 15,631,802 +18.67(+7.21%)
Sep 22, 2021 258.56 260.02 255.88 258.83 4,360,038 +1.20(+0.47%)
Sep 21, 2021 259.13 262.21 257.43 257.63 6,047,508 -0.25(-0.10%)
Sep 20, 2021 256.25 258.88 254.61 257.88 5,993,053 -2.31(-0.89%)
Sep 17, 2021 258.93 261.36 258.34 260.19 7,892,082 +0.17(+0.07%)
Sep 16, 2021 255.20 260.88 254.78 260.02 5,126,100 +4.19(+1.64%)
Sep 15, 2021 254.21 256.41 252.62 255.83 4,769,975 +1.79(+0.70%)
Sep 14, 2021 253.78 254.78 252.67 254.04 4,102,469 +0.26(+0.10%)
Sep 13, 2021 256.67 257.35 251.86 253.78 5,262,740 -3.08(-1.20%)
Sep 10, 2021 260.66 261.19 256.17 256.86 5,293,902 -3.54(-1.36%)
Sep 09, 2021 261.48 263.37 260.11 260.40 4,131,220 -1.88(-0.72%)
Sep 08, 2021 263.28 263.93 261.24 262.28 3,855,559 -2.59(-0.98%)
Sep 07, 2021 266.19 267.55 263.73 264.86 4,679,119 -1.87(-0.70%)
Sep 03, 2021 263.26 267.06 261.46 266.73 7,367,167 +2.93(+1.11%)
Sep 02, 2021 268.65 268.90 263.58 263.81 4,504,949 -4.17(-1.55%)
Sep 01, 2021 265.92 272.90 265.24 267.97 7,197,320 +3.05(+1.15%)
Aug 31, 2021 264.43 266.42 262.36 264.92 5,908,913 +0.30(+0.11%)
Aug 30, 2021 265.46 267.23 264.40 264.62 5,736,907 -1.56(-0.59%)
Aug 27, 2021 267.51 270.56 265.08 266.18 8,002,963 -1.26(-0.47%)
Aug 26, 2021 269.45 274.86 267.01 267.44 19,008,734 +6.93(+2.66%)
Aug 25, 2021 260.52 261.56 258.41 260.51 9,674,129 +1.19(+0.46%)
Aug 24, 2021 261.58 262.16 258.72 259.32 6,690,295 -0.86(-0.33%)
Aug 23, 2021 256.67 261.51 256.24 260.18 7,612,528 +4.38(+1.71%)
Aug 20, 2021 252.67 257.53 252.28 255.80 5,518,667 +3.06(+1.21%)
Aug 19, 2021 248.84 255.09 248.06 252.74 6,610,267 +1.85(+0.74%)
Aug 18, 2021 247.68 256.46 247.40 250.89 8,315,455 +4.22(+1.71%)
Aug 17, 2021 247.94 248.88 245.62 246.67 3,475,939 -2.21(-0.89%)
Aug 16, 2021 249.84 250.67 244.15 248.88 4,056,315 -2.36(-0.94%)
Aug 13, 2021 251.38 253.44 248.54 251.23 6,064,384 +3.17(+1.28%)
Aug 12, 2021 242.18 248.11 241.61 248.07 4,474,203 +6.10(+2.52%)
Aug 11, 2021 244.35 245.83 239.79 241.96 4,003,960 -1.11(-0.46%)
Aug 10, 2021 250.54 250.92 242.72 243.07 4,434,964 -5.92(-2.38%)
Aug 09, 2021 251.09 252.09 247.53 249.00 3,314,426 -1.27(-0.51%)
Aug 06, 2021 248.91 251.75 248.90 250.26 4,050,674 +0.03(+0.01%)
Aug 05, 2021 244.36 250.57 243.22 250.23 5,240,920 +6.38(+2.62%)
Aug 04, 2021 241.31 244.33 239.36 243.85 4,129,945 +3.04(+1.26%)
Aug 03, 2021 241.06 242.73 238.73 240.81 3,080,279 +0.27(+0.11%)
Aug 02, 2021 241.99 242.15 238.57 240.55 3,529,538 -1.07(-0.44%)
Jul 30, 2021 242.68 243.92 241.31 241.61 3,755,405 -2.11(-0.86%)
Jul 29, 2021 243.17 245.84 243.17 243.72 3,276,829 +0.08(+0.03%)
Jul 28, 2021 243.50 245.76 242.68 243.64 4,104,257 +0.45(+0.19%)
Jul 27, 2021 246.89 247.81 240.88 243.19 6,359,925 -4.08(-1.65%)
Jul 26, 2021 247.88 248.16 245.50 247.28 3,965,989 -0.65(-0.26%)
Jul 23, 2021 249.67 250.23 246.36 247.93 5,884,952 -0.03(-0.01%)
Jul 22, 2021 243.18 248.38 243.02 247.96 7,876,708 +6.16(+2.55%)
Jul 21, 2021 241.12 242.66 237.96 241.79 15,353,200 +2.00(+0.83%)
Jul 20, 2021 238.39 242.86 235.96 239.80 8,556,861 +2.56(+1.08%)
Jul 19, 2021 236.53 238.19 234.00 237.24 8,888,847 -0.88(-0.37%)
Jul 16, 2021 237.99 240.57 237.46 238.12 7,297,634 +0.85(+0.36%)
Jul 15, 2021 240.91 241.71 235.51 237.27 7,920,605 -4.84(-2.00%)
Jul 14, 2021 244.18 245.82 239.56 242.11 6,383,006 -1.59(-0.65%)
Jul 13, 2021 241.97 246.83 241.37 243.70 6,707,946 +1.11(+0.46%)
Jul 12, 2021 246.90 246.94 241.53 242.59 5,610,177 -2.15(-0.88%)
Jul 09, 2021 245.27 247.68 243.77 244.74 4,219,050 -0.74(-0.30%)
Jul 08, 2021 244.52 246.26 241.50 245.48 5,166,074 -2.64(-1.06%)
Jul 07, 2021 252.67 253.17 247.54 248.12 5,107,545 -1.81(-0.72%)
Jul 06, 2021 248.68 252.59 248.05 249.92 5,596,322 +2.05(+0.83%)
Jul 02, 2021 246.60 248.63 245.52 247.88 4,079,831 +3.22(+1.31%)
Jul 01, 2021 244.18 246.27 242.30 244.66 3,904,488 +0.71(+0.29%)
Jun 30, 2021 245.16 246.30 243.18 243.95 4,173,863 -1.54(-0.63%)
Jun 29, 2021 244.12 246.46 242.11 245.49 3,876,271 +1.24(+0.51%)
Jun 28, 2021 243.89 247.27 243.28 244.25 4,279,671 +2.70(+1.12%)
Jun 25, 2021 243.87 243.88 240.68 241.55 15,429,405 -1.90(-0.78%)
Jun 24, 2021 243.03 247.37 242.38 243.45 4,993,502 +1.93(+0.80%)
Jun 23, 2021 243.43 244.18 240.54 241.53 4,487,877 -1.27(-0.52%)
Jun 22, 2021 243.48 244.40 240.57 242.79 4,462,272 -1.37(-0.56%)
Jun 21, 2021 243.13 244.40 238.58 244.16 5,900,845 +1.70(+0.70%)
Jun 18, 2021 241.53 245.69 240.75 242.46 7,832,400 -1.65(-0.68%)
Jun 17, 2021 241.68 246.86 240.88 244.11 5,176,430 +2.04(+0.84%)
Jun 16, 2021 241.68 244.69 239.17 242.07 5,105,471 -0.19(-0.08%)
Jun 15, 2021 244.89 245.03 241.69 242.26 5,141,215 -3.67(-1.49%)
Jun 14, 2021 240.39 246.32 240.17 245.94 6,772,549 +5.94(+2.48%)
Jun 11, 2021 238.72 240.06 238.10 240.00 4,630,273 +0.12(+0.05%)
Jun 10, 2021 235.69 239.98 234.84 239.88 4,662,715 +4.09(+1.74%)
Jun 09, 2021 238.56 238.56 235.20 235.78 3,354,283 -0.33(-0.14%)
Jun 08, 2021 238.49 241.47 235.36 236.11 5,834,349 -1.72(-0.72%)
Jun 07, 2021 236.29 239.16 235.53 237.83 3,514,260 +0.66(+0.28%)
Jun 04, 2021 231.33 237.58 231.22 237.17 6,185,683 +6.63(+2.88%)
Jun 03, 2021 232.59 232.88 229.13 230.54 5,114,476 -3.78(-1.61%)
Jun 02, 2021 234.09 237.98 233.59 234.31 5,547,721 -1.58(-0.67%)
Jun 01, 2021 237.69 238.09 232.16 235.89 8,113,964 -1.90(-0.80%)
May 28, 2021 238.91 243.18 237.59 237.79 17,837,790 +12.25(+5.43%)
May 27, 2021 229.22 229.22 225.10 225.53 15,285,823 -3.84(-1.68%)
May 26, 2021 228.18 229.94 227.99 229.38 5,808,598 +1.97(+0.86%)
May 25, 2021 227.70 229.42 225.99 227.41 6,265,950 +0.72(+0.32%)
May 24, 2021 224.71 227.30 223.92 226.69 5,293,149 +4.40(+1.98%)
May 21, 2021 224.92 225.49 222.15 222.29 4,920,044 -1.20(-0.54%)
May 20, 2021 222.69 226.53 222.07 223.49 6,709,958 +2.44(+1.10%)
May 19, 2021 215.57 221.31 214.23 221.05 8,102,673 +7.00(+3.27%)
May 18, 2021 215.16 217.07 213.51 214.05 3,543,969 -0.73(-0.34%)
May 17, 2021 216.31 217.44 212.54 214.78 3,820,442 -2.60(-1.19%)
May 14, 2021 213.91 217.99 213.87 217.38 4,434,803 +5.79(+2.74%)
May 13, 2021 212.69 215.36 210.20 211.58 5,344,491 +1.32(+0.63%)
May 12, 2021 213.06 213.09 208.73 210.26 5,487,600 -5.01(-2.33%)
May 11, 2021 208.73 216.28 208.64 215.28 6,105,213 +1.67(+0.78%)
May 10, 2021 215.22 215.68 212.97 213.61 5,270,168 -2.61(-1.21%)
May 07, 2021 220.22 220.96 214.81 216.22 5,782,320 -1.55(-0.71%)
May 06, 2021 215.52 218.00 213.31 217.77 5,206,404 +2.65(+1.23%)
May 05, 2021 218.53 219.28 214.56 215.12 4,212,954 -1.78(-0.82%)
May 04, 2021 221.38 221.71 214.08 216.90 6,735,888 -6.57(-2.94%)
May 03, 2021 230.47 231.16 222.78 223.47 5,842,792 -6.55(-2.85%)
Apr 30, 2021 232.50 234.19 229.22 230.02 5,031,263 -4.03(-1.72%)
Apr 29, 2021 237.01 237.36 231.87 234.05 4,144,990 -2.52(-1.06%)
Apr 28, 2021 234.69 238.02 233.22 236.57 4,279,006 +2.67(+1.14%)
Apr 27, 2021 235.15 235.59 231.61 233.90 3,448,842 -1.25(-0.53%)
Apr 26, 2021 233.74 235.49 232.12 235.15 3,463,673 +1.95(+0.84%)
Apr 23, 2021 232.64 235.18 231.45 233.21 5,455,617 +2.16(+0.93%)
Apr 22, 2021 229.70 233.59 228.71 231.05 4,981,679 +0.79(+0.34%)
Apr 21, 2021 226.81 230.49 226.37 230.26 4,027,359 +2.60(+1.14%)
Apr 20, 2021 229.70 231.15 226.59 227.66 4,083,955 -2.54(-1.10%)
Apr 19, 2021 230.53 231.90 228.57 230.20 4,260,359 -1.41(-0.61%)
Apr 16, 2021 233.69 233.69 229.59 231.61 5,095,347 -1.09(-0.47%)
Apr 15, 2021 229.57 232.78 229.20 232.70 5,076,865 +4.97(+2.18%)
Apr 14, 2021 232.55 232.84 227.36 227.72 4,622,911 -3.97(-1.72%)
Apr 13, 2021 228.70 233.19 228.20 231.70 5,403,039 +3.24(+1.42%)
Apr 12, 2021 229.22 229.55 226.85 228.46 6,212,614 -2.52(-1.09%)
Apr 09, 2021 224.04 231.01 223.34 230.98 7,328,761 +6.82(+3.04%)
Apr 08, 2021 222.71 225.42 222.16 224.16 6,175,654 +3.66(+1.66%)
Apr 07, 2021 221.67 222.39 219.10 220.50 4,408,510 -0.30(-0.14%)
Apr 06, 2021 219.53 221.26 217.97 220.80 5,455,145 +0.80(+0.36%)
Apr 05, 2021 219.32 221.55 218.64 220.00 5,559,861 +1.57(+0.72%)
Apr 01, 2021 213.32 218.64 213.09 218.44 7,773,641 +6.84(+3.23%)
Mar 31, 2021 210.16 213.39 209.84 211.59 6,845,277 +1.87(+0.89%)
Mar 30, 2021 208.37 211.01 207.08 209.73 4,723,090 -0.77(-0.37%)
Mar 29, 2021 208.74 211.38 205.72 210.50 5,692,436 +1.68(+0.80%)
Mar 26, 2021 205.37 209.14 204.50 208.82 7,342,679 +3.65(+1.78%)
Mar 25, 2021 205.90 207.90 204.10 205.17 7,982,282 -4.09(-1.95%)
Mar 24, 2021 214.85 215.00 209.14 209.26 4,621,833 -5.46(-2.54%)
Mar 23, 2021 214.48 217.15 214.05 214.72 4,582,119 -0.17(-0.08%)
Mar 22, 2021 211.20 216.70 211.09 214.89 5,007,645 +2.97(+1.40%)
Mar 19, 2021 209.54 212.47 208.80 211.92 7,097,659 +2.72(+1.30%)
Mar 18, 2021 210.43 211.10 208.13 209.21 5,588,359 -3.64(-1.71%)
Mar 17, 2021 213.24 214.53 210.59 212.84 5,810,374 -1.36(-0.63%)
Mar 16, 2021 214.56 216.41 213.20 214.20 5,317,008 +1.68(+0.79%)
Mar 15, 2021 211.57 212.66 209.23 212.52 5,746,343 +0.59(+0.28%)
Mar 12, 2021 213.17 213.57 209.03 211.93 6,122,587 -3.74(-1.73%)
Mar 11, 2021 214.72 217.88 214.07 215.67 6,433,267 +3.99(+1.88%)
Mar 10, 2021 214.40 215.87 211.49 211.68 7,190,588 +0.43(+0.20%)
Mar 09, 2021 211.90 215.51 210.90 211.25 9,736,075 +3.80(+1.83%)
Mar 08, 2021 213.34 214.62 207.30 207.45 9,578,163 -3.04(-1.44%)
Mar 05, 2021 209.74 212.07 202.96 210.49 11,420,799 +5.42(+2.64%)
Mar 04, 2021 206.57 208.82 201.25 205.06 12,801,476 -0.67(-0.33%)
Mar 03, 2021 212.55 213.04 205.13 205.73 11,455,617 -7.46(-3.50%)
Mar 02, 2021 218.12 218.31 213.06 213.19 10,210,892 -4.06(-1.87%)
Mar 01, 2021 219.61 219.91 214.75 217.26 14,011,537 +1.04(+0.48%)
Feb 26, 2021 229.05 230.20 216.06 216.22 20,399,512 -14.56(-6.31%)
Feb 25, 2021 238.22 240.04 229.47 230.78 8,716,326 -9.38(-3.90%)
Feb 24, 2021 235.22 241.19 231.21 240.16 6,126,158 +4.82(+2.05%)
Feb 23, 2021 234.62 238.65 228.71 235.33 8,647,271 -5.30(-2.20%)
Feb 22, 2021 243.94 244.20 240.07 240.64 5,053,174 -5.60(-2.28%)
Feb 19, 2021 247.68 249.06 245.66 246.24 4,653,671 -0.45(-0.18%)
Feb 18, 2021 245.65 247.69 242.25 246.69 4,158,155 -0.65(-0.26%)
Feb 17, 2021 247.94 249.18 245.18 247.34 5,896,579 -0.93(-0.37%)
Feb 16, 2021 244.68 250.90 243.48 248.27 10,840,459 +8.21(+3.42%)
Feb 12, 2021 240.64 241.25 238.60 240.06 4,320,036 -0.87(-0.36%)
Feb 11, 2021 238.62 242.57 238.27 240.93 6,082,047 +4.51(+1.91%)
Feb 10, 2021 237.14 237.91 233.66 236.41 5,538,028 +0.02(+0.01%)
Feb 09, 2021 239.25 239.77 235.93 236.39 5,151,314 -2.23(-0.93%)
Feb 08, 2021 239.20 240.79 236.82 238.62 4,338,636 +0.04(+0.02%)
Feb 05, 2021 238.84 239.05 236.10 238.58 5,026,457 +0.91(+0.38%)
Feb 04, 2021 235.21 237.92 235.16 237.67 4,766,246 +3.16(+1.35%)
Feb 03, 2021 234.69 235.69 231.96 234.51 5,360,073 +0.62(+0.27%)
Feb 02, 2021 231.17 235.64 231.08 233.89 7,136,618 +5.73(+2.51%)
Feb 01, 2021 226.91 229.60 224.45 228.16 5,688,018 +2.90(+1.29%)
Jan 29, 2021 224.70 228.49 222.73 225.27 6,481,355 -0.94(-0.42%)
Jan 28, 2021 224.71 229.30 224.71 226.21 7,245,506 +1.72(+0.77%)
Jan 27, 2021 223.41 227.51 221.29 224.49 7,628,823 -1.48(-0.65%)
Jan 26, 2021 227.50 227.61 224.25 225.97 5,005,035 +0.34(+0.15%)
Jan 25, 2021 229.39 230.00 221.03 225.62 8,216,578 +0.15(+0.07%)
Jan 22, 2021 224.61 227.49 223.46 225.47 10,199,306 +3.59(+1.62%)
Jan 21, 2021 223.40 224.45 220.53 221.88 6,793,892 -1.27(-0.57%)
Jan 20, 2021 221.70 224.35 219.68 223.15 9,852,150 +6.67(+3.08%)
Jan 19, 2021 215.07 217.00 213.42 216.48 7,741,098 +3.62(+1.70%)
Jan 15, 2021 215.89 217.59 212.71 212.86 8,536,637 -2.46(-1.14%)
Jan 14, 2021 217.94 219.21 215.27 215.32 6,538,518 -2.58(-1.18%)
Jan 13, 2021 216.72 218.61 215.25 217.90 6,843,933 +2.66(+1.23%)
Jan 12, 2021 217.72 218.01 213.81 215.24 10,742,105 -2.73(-1.25%)
Jan 11, 2021 219.34 220.29 215.95 217.97 7,208,534 -3.78(-1.71%)
Jan 08, 2021 219.71 222.03 218.93 221.75 7,311,238 +4.05(+1.86%)
Jan 07, 2021 216.75 220.37 216.22 217.70 8,438,560 +1.83(+0.85%)
Jan 06, 2021 217.72 220.17 215.50 215.87 9,787,059 -5.36(-2.42%)
Jan 05, 2021 219.20 222.71 217.71 221.23 8,659,232 +1.21(+0.55%)
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.