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 (%)
Dec 31, 2007	16.08	16.08	15.59	15.65	3,521,217	-0.43(-2.66%)
Dec 28, 2007	16.09	16.17	15.89	16.08	2,338,651	+0.09(+0.56%)
Dec 27, 2007	15.93	16.24	15.69	15.99	3,508,577	+0.04(+0.27%)
Dec 26, 2007	15.93	16.04	15.55	15.95	2,815,048	-0.03(-0.17%)
Dec 24, 2007	15.73	16.17	15.70	15.97	1,470,434	+0.06(+0.36%)
Dec 21, 2007	16.23	16.36	15.64	15.92	7,784,355	-0.31(-1.91%)
Dec 20, 2007	15.17	16.23	15.17	16.23	12,352,270	+1.26(+8.41%)
Dec 19, 2007	14.42	15.19	14.42	14.97	9,356,807	+0.36(+2.48%)
Dec 18, 2007	14.84	14.84	14.41	14.61	7,690,432	-0.06(-0.39%)
Dec 17, 2007	14.73	14.91	14.57	14.66	7,102,978	-0.20(-1.38%)
Dec 14, 2007	14.80	15.06	14.54	14.87	5,094,518	+0.06(+0.44%)
Dec 13, 2007	14.51	14.93	14.45	14.80	4,992,112	+0.27(+1.86%)
Dec 12, 2007	14.53	14.84	14.31	14.53	5,804,772	+0.22(+1.55%)
Dec 11, 2007	14.25	14.94	14.23	14.31	7,206,289	-0.09(-0.66%)
Dec 10, 2007	14.51	14.51	14.04	14.41	4,542,806	-0.03(-0.24%)
Dec 07, 2007	14.25	14.77	14.11	14.44	7,647,288	+0.32(+2.30%)
Dec 06, 2007	13.93	14.24	13.79	14.12	4,125,782	+0.12(+0.86%)
Dec 05, 2007	13.98	14.21	13.79	14.00	4,470,632	+0.18(+1.32%)
Dec 04, 2007	13.77	13.94	13.70	13.81	4,123,779	-0.11(-0.81%)

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.