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

Salesforce (NY: CRM )

270.59 -5.60 (-2.03%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 25, 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, 2004 4.157 4.269 4.157 4.229 1,437,475 +0.02(+0.47%)
Dec 30, 2004 4.247 4.269 4.175 4.210 3,420,862 -0.08(-1.81%)
Dec 29, 2004 4.244 4.294 4.200 4.287 2,128,777 -0.00(-0.06%)
Dec 28, 2004 4.352 4.412 4.244 4.289 3,363,187 -0.05(-1.09%)
Dec 27, 2004 4.182 4.344 4.167 4.337 6,703,144 +0.19(+4.58%)
Dec 23, 2004 4.060 4.182 4.060 4.147 5,622,535 +0.09(+2.22%)
Dec 22, 2004 3.957 4.107 3.957 4.057 6,788,055 +0.04(+0.93%)
Dec 21, 2004 3.808 4.042 3.808 4.020 15,024,801 +0.22(+5.92%)
Dec 20, 2004 3.670 3.845 3.645 3.795 38,882,724 -0.22(-5.59%)
Dec 17, 2004 4.092 4.092 3.895 4.020 2,900,984 -0.07(-1.71%)
Dec 16, 2004 4.065 4.120 4.062 4.090 1,604,493 +0.02(+0.61%)
Dec 15, 2004 4.095 4.110 4.007 4.065 1,512,373 -0.01(-0.37%)
Dec 14, 2004 4.007 4.187 3.975 4.080 1,652,555 +0.06(+1.49%)
Dec 13, 2004 4.012 4.070 3.960 4.020 1,151,902 +0.04(+1.13%)
Dec 10, 2004 4.035 4.115 3.972 3.975 1,938,929 -0.08(-2.09%)
Dec 09, 2004 3.970 4.122 3.940 4.060 2,351,467 +0.08(+2.14%)
Dec 08, 2004 4.007 4.030 3.960 3.975 2,118,764 -0.03(-0.81%)
Dec 07, 2004 4.130 4.135 3.960 4.007 2,878,955 -0.12(-3.02%)
Dec 06, 2004 4.195 4.195 4.090 4.132 1,246,826 -0.02(-0.48%)
Dec 03, 2004 4.227 4.227 4.112 4.152 1,046,565 -0.09(-2.12%)
Dec 02, 2004 4.239 4.249 4.100 4.242 2,933,026 +0.01(+0.30%)
Dec 01, 2004 4.362 4.407 4.197 4.229 2,314,219 -0.13(-2.98%)
Nov 30, 2004 4.372 4.512 4.329 4.359 2,280,575 -0.01(-0.23%)
Nov 29, 2004 4.429 4.457 4.369 4.369 1,550,022 -0.06(-1.30%)
Nov 26, 2004 4.469 4.469 4.357 4.427 515,071 -0.07(-1.50%)
Nov 24, 2004 4.494 4.554 4.444 4.494 908,785 +0.00(+0.11%)
Nov 23, 2004 4.399 4.499 4.377 4.489 1,106,243 +0.09(+2.04%)
Nov 22, 2004 4.432 4.519 4.367 4.399 873,139 -0.03(-0.73%)
Nov 19, 2004 4.544 4.606 4.257 4.432 3,156,918 -0.02(-0.39%)
Nov 18, 2004 4.744 4.744 4.322 4.449 9,445,122 -0.75(-14.49%)
Nov 17, 2004 5.193 5.231 5.061 5.203 1,595,681 +0.06(+1.21%)
Nov 16, 2004 5.193 5.293 5.068 5.141 2,567,349 -0.05(-1.01%)
Nov 15, 2004 5.013 5.193 4.993 5.193 2,124,772 +0.20(+4.00%)
Nov 12, 2004 5.043 5.056 4.869 4.993 557,126 -0.00(-0.10%)
Nov 11, 2004 4.876 5.028 4.856 4.998 1,008,515 +0.12(+2.51%)
Nov 10, 2004 4.906 4.906 4.809 4.876 780,217 +0.00(+0.00%)
Nov 09, 2004 4.919 5.006 4.771 4.876 1,938,128 -0.22(-4.26%)
Nov 08, 2004 5.208 5.208 5.058 5.093 1,015,725 -0.11(-2.21%)
Nov 05, 2004 5.201 5.333 5.131 5.208 1,576,857 +0.07(+1.36%)
Nov 04, 2004 5.393 5.425 5.118 5.138 1,400,226 -0.27(-5.03%)
Nov 03, 2004 5.545 5.668 5.368 5.410 1,921,707 -0.07(-1.32%)
Nov 02, 2004 5.618 5.618 5.435 5.483 3,033,557 +0.06(+1.20%)
Nov 01, 2004 5.118 5.493 5.093 5.418 3,217,797 +0.34(+6.79%)
Oct 29, 2004 5.018 5.073 4.846 5.073 1,801,950 +0.04(+0.84%)
Oct 28, 2004 4.819 5.143 4.744 5.031 2,504,066 +0.22(+4.57%)
Oct 27, 2004 4.619 4.891 4.532 4.811 1,925,311 +0.20(+4.44%)
Oct 26, 2004 4.519 4.606 4.442 4.606 477,422 +0.07(+1.65%)
Oct 25, 2004 4.382 4.584 4.382 4.532 1,057,379 +0.19(+4.31%)
Oct 22, 2004 4.619 4.639 4.307 4.344 1,142,690 -0.25(-5.43%)
Oct 21, 2004 4.537 4.664 4.504 4.594 723,343 +0.06(+1.38%)
Oct 20, 2004 4.527 4.559 4.469 4.532 761,793 -0.02(-0.44%)
Oct 19, 2004 4.582 4.604 4.524 4.552 623,213 -0.01(-0.33%)
Oct 18, 2004 4.469 4.569 4.407 4.567 693,705 +0.08(+1.72%)
Oct 15, 2004 4.509 4.554 4.394 4.489 948,036 -0.00(-0.06%)
Oct 14, 2004 4.619 4.681 4.457 4.492 1,048,567 -0.13(-2.76%)
Oct 13, 2004 4.644 4.801 4.596 4.619 1,730,257 +0.03(+0.60%)
Oct 12, 2004 4.494 4.591 4.412 4.591 898,372 +0.05(+1.16%)
Oct 11, 2004 4.404 4.582 4.394 4.539 1,066,190 +0.14(+3.18%)
Oct 08, 2004 4.609 4.609 4.362 4.399 2,532,103 -0.22(-4.76%)
Oct 07, 2004 4.469 4.699 4.397 4.619 5,894,890 +0.31(+7.25%)
Oct 06, 2004 4.219 4.307 4.117 4.307 1,435,472 +0.09(+2.07%)
Oct 05, 2004 4.214 4.274 4.145 4.219 1,362,577 +0.01(+0.18%)
Oct 04, 2004 4.282 4.454 4.135 4.212 3,157,319 +0.05(+1.32%)
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.