Indicators

Salesforce (NY: CRM )

275.02 +1.36 (+0.50%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	25.51	25.59	25.29	25.33	8,154,726	-0.18(-0.71%)
Dec 29, 2011	24.99	25.58	24.85	25.51	8,973,406	+0.51(+2.06%)
Dec 28, 2011	24.97	25.20	24.65	25.00	8,107,456	-0.04(-0.16%)
Dec 27, 2011	24.46	25.41	24.46	25.04	15,984,529	+0.57(+2.32%)
Dec 23, 2011	25.01	25.23	24.31	24.47	10,006,674	-0.25(-1.02%)
Dec 21, 2011	24.88	24.96	23.49	24.73	39,497,904	-1.32(-5.07%)
Dec 20, 2011	26.48	26.48	25.56	26.05	14,522,169	+0.21(+0.82%)
Dec 19, 2011	26.73	26.88	25.71	25.83	9,180,360	-0.90(-3.35%)
Dec 16, 2011	26.91	27.29	26.62	26.73	12,292,332	+0.09(+0.33%)
Dec 15, 2011	27.51	27.58	26.20	26.64	13,314,966	-0.41(-1.53%)
Dec 14, 2011	28.00	28.00	26.79	27.06	15,561,020	-1.24(-4.38%)
Dec 13, 2011	29.39	29.62	28.11	28.30	11,349,690	-0.68(-2.36%)
Dec 12, 2011	29.65	29.96	28.52	28.98	14,993,344	-1.95(-6.30%)
Dec 09, 2011	30.19	31.01	29.96	30.93	8,010,129	+0.81(+2.69%)
Dec 08, 2011	30.33	30.96	30.04	30.12	7,993,920	-0.49(-1.60%)
Dec 07, 2011	30.61	30.77	30.13	30.61	7,639,983	-0.18(-0.59%)
Dec 06, 2011	31.17	31.46	30.69	30.79	12,826,693	-0.42(-1.35%)
Dec 05, 2011	30.69	32.07	30.52	31.21	20,805,266	+1.34(+4.49%)
Dec 02, 2011	29.71	30.12	29.47	29.87	9,856,026	+0.31(+1.06%)

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.