Salesforce (NY: CRM )

268.24 USD +9.49 (+3.67%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 256.10 259.23 250.71 258.75 7,120,067 +0.43(+0.17%)
Dec 03, 2021 261.55 261.75 251.70 258.32 8,944,053 -2.88(-1.10%)
Dec 02, 2021 252.82 262.58 252.14 261.20 12,202,063 +9.70(+3.86%)
Dec 01, 2021 271.26 276.94 251.46 251.50 30,726,533 -33.46(-11.74%)
Nov 30, 2021 296.19 299.27 283.40 284.96 13,503,823 -11.78(-3.97%)
Nov 29, 2021 289.52 298.39 284.70 296.74 8,198,686 +12.53(+4.41%)
Nov 26, 2021 284.50 287.57 283.04 284.21 4,195,295 -4.96(-1.72%)
Nov 24, 2021 286.04 289.45 283.20 289.17 5,091,481 -2.25(-0.77%)
Nov 23, 2021 293.65 296.47 288.31 291.42 6,431,110 -5.42(-1.83%)
Nov 22, 2021 301.84 305.49 296.72 296.84 4,474,785 -4.33(-1.44%)
Nov 19, 2021 305.71 306.00 301.10 301.17 4,758,913 -1.82(-0.60%)
Nov 18, 2021 306.16 306.99 302.91 302.99 4,443,139 -5.03(-1.63%)
Nov 17, 2021 307.78 309.90 307.25 308.02 3,860,646 +0.93(+0.30%)
Nov 16, 2021 304.08 307.58 302.72 307.09 2,966,669 +1.60(+0.52%)
Nov 15, 2021 306.90 307.76 303.23 305.49 3,595,352 -1.16(-0.38%)
Nov 12, 2021 304.50 307.22 301.63 306.65 3,803,739 +3.67(+1.21%)
Nov 11, 2021 301.50 305.75 301.50 302.98 2,680,684 +3.31(+1.10%)
Nov 10, 2021 306.57 299.67 4,349,245 -10.04(-3.24%)
Nov 09, 2021 310.00 311.75 307.22 309.71 3,125,224 -0.25(-0.08%)
Nov 08, 2021 307.20 311.39 305.90 309.96 3,892,634 +2.71(+0.88%)
Nov 05, 2021 308.50 311.40 303.34 307.25 4,682,006 -0.79(-0.26%)
Nov 04, 2021 303.50 308.41 302.40 308.04 3,832,244 +5.15(+1.70%)
Nov 03, 2021 303.95 303.95 298.19 302.89 3,259,705 -0.06(-0.02%)
Nov 02, 2021 301.72 303.44 299.41 302.95 4,185,952 +0.19(+0.06%)
Nov 01, 2021 301.50 304.42 299.72 302.76 3,824,284 +3.07(+1.02%)
Oct 29, 2021 298.00 300.78 296.27 299.69 4,251,853 +1.31(+0.44%)
Oct 28, 2021 295.07 298.81 293.53 298.38 3,449,719 +3.23(+1.09%)
Oct 27, 2021 296.53 299.19 295.09 295.15 3,739,183 +0.04(+0.01%)
Oct 26, 2021 295.78 295.11 3,602,549 +1.19(+0.40%)
Oct 25, 2021 293.30 295.13 291.72 293.92 2,993,151 +1.36(+0.46%)
Oct 22, 2021 289.00 293.00 288.18 292.56 2,927,049 +2.75(+0.95%)
Oct 21, 2021 289.47 291.57 288.27 289.81 2,825,202 -0.28(-0.10%)
Oct 20, 2021 293.11 295.41 287.95 290.09 4,487,157 -2.25(-0.77%)
Oct 19, 2021 292.10 295.53 291.36 292.34 3,630,044 +0.64(+0.22%)
Oct 18, 2021 290.78 293.25 288.71 291.70 5,163,172 +0.04(+0.01%)
Oct 15, 2021 292.49 292.87 289.32 291.66 5,121,216 +1.64(+0.57%)
Oct 14, 2021 286.00 290.64 284.66 290.02 5,435,092 +5.61(+1.97%)
Oct 13, 2021 280.00 285.10 278.60 284.41 6,574,750 +5.41(+1.94%)
Oct 12, 2021 276.42 280.75 276.02 279.00 5,969,558 +5.25(+1.92%)
Oct 11, 2021 271.78 276.27 271.78 273.75 2,691,282 +1.27(+0.47%)
Oct 08, 2021 275.54 276.92 272.27 272.48 2,683,286 -2.10(-0.76%)
Oct 07, 2021 276.90 279.50 274.08 274.58 5,374,142 -0.69(-0.25%)
Oct 06, 2021 269.67 275.49 267.50 275.27 4,743,679 +3.50(+1.29%)
Oct 05, 2021 272.11 273.55 271.03 271.77 4,049,857 +0.91(+0.34%)
Oct 04, 2021 275.22 275.22 266.14 270.86 6,393,127 -4.40(-1.60%)
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.