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

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2006 9.163 9.248 9.058 9.101 2,512,878 -0.08(-0.84%)
Dec 28, 2006 9.178 9.225 9.078 9.178 1,763,901 -0.05(-0.54%)
Dec 27, 2006 9.111 9.255 9.111 9.228 4,369,300 +0.15(+1.71%)
Dec 26, 2006 8.963 9.098 8.963 9.073 2,296,195 +0.07(+0.80%)
Dec 22, 2006 9.203 9.233 8.978 9.001 4,344,467 -0.20(-2.20%)
Dec 21, 2006 9.310 9.340 9.126 9.203 7,957,981 -0.11(-1.21%)
Dec 20, 2006 9.328 9.488 9.313 9.315 5,522,004 -0.00(-0.03%)
Dec 19, 2006 9.438 9.438 9.163 9.318 8,132,609 -0.18(-1.92%)
Dec 18, 2006 9.972 10.07 9.500 9.500 5,532,017 -0.47(-4.73%)
Dec 15, 2006 9.987 10.03 9.887 9.972 2,964,267 -0.00(-0.05%)
Dec 14, 2006 9.830 9.987 9.817 9.977 4,045,677 +0.20(+2.02%)
Dec 13, 2006 10.04 10.13 9.710 9.780 5,427,080 -0.22(-2.20%)
Dec 12, 2006 9.675 10.21 9.675 9.999 11,759,341 +0.37(+3.89%)
Dec 11, 2006 9.622 9.672 9.528 9.625 2,828,089 +0.01(+0.05%)
Dec 08, 2006 9.438 9.642 9.403 9.620 3,641,951 +0.13(+1.34%)
Dec 07, 2006 9.555 9.558 9.448 9.493 4,301,211 -0.06(-0.65%)
Dec 06, 2006 9.533 9.602 9.395 9.555 4,100,149 +0.01(+0.10%)
Dec 05, 2006 9.635 9.735 9.508 9.545 3,456,108 -0.07(-0.75%)
Dec 04, 2006 9.468 9.682 9.463 9.617 5,028,159 +0.04(+0.44%)
Dec 01, 2006 9.592 9.720 9.500 9.575 5,351,782 -0.16(-1.67%)
Nov 30, 2006 9.825 9.875 9.717 9.737 6,676,710 -0.04(-0.38%)
Nov 29, 2006 9.827 9.842 9.640 9.775 5,959,775 -0.05(-0.51%)
Nov 28, 2006 10.02 10.02 9.727 9.825 4,744,589 -0.20(-1.99%)
Nov 27, 2006 10.32 10.33 10.01 10.02 3,627,532 -0.25(-2.45%)
Nov 24, 2006 10.29 10.33 10.23 10.28 1,086,217 -0.06(-0.63%)
Nov 22, 2006 10.47 10.49 10.27 10.34 4,966,078 -0.07(-0.67%)
Nov 21, 2006 10.36 10.47 10.34 10.41 4,183,457 +0.04(+0.41%)
Nov 20, 2006 10.24 10.45 10.24 10.37 7,370,014 -0.05(-0.46%)
Nov 17, 2006 10.48 10.56 10.35 10.42 3,346,766 -0.06(-0.60%)
Nov 16, 2006 10.23 10.75 10.15 10.48 12,403,782 -0.10(-0.99%)
Nov 15, 2006 10.87 10.99 10.50 10.58 10,417,991 -0.28(-2.55%)
Nov 14, 2006 10.96 10.99 10.71 10.86 7,320,750 -0.12(-1.14%)
Nov 13, 2006 10.57 11.13 10.57 10.99 12,205,523 +0.45(+4.27%)
Nov 10, 2006 10.46 10.63 10.33 10.54 3,820,984 +0.15(+1.49%)
Nov 09, 2006 10.61 10.68 10.33 10.38 6,659,087 -0.13(-1.24%)
Nov 08, 2006 10.55 10.72 10.01 10.51 6,923,031 -0.21(-1.93%)
Nov 07, 2006 10.49 10.90 10.47 10.72 12,373,742 +0.23(+2.19%)
Nov 06, 2006 9.987 10.51 9.920 10.49 8,678,522 +0.38(+3.78%)
Nov 03, 2006 9.762 10.19 9.750 10.11 7,725,678 +0.37(+3.79%)
Nov 02, 2006 9.425 9.777 9.425 9.737 4,674,498 +0.25(+2.63%)
Nov 01, 2006 9.772 9.835 9.403 9.488 5,877,668 -0.25(-2.61%)
Oct 31, 2006 9.959 10.06 9.692 9.742 3,539,818 -0.19(-1.91%)
Oct 30, 2006 9.989 10.00 9.730 9.932 5,856,039 -0.08(-0.82%)
Oct 27, 2006 10.17 10.21 9.907 10.01 4,229,117 -0.15(-1.52%)
Oct 26, 2006 10.34 10.34 10.05 10.17 4,408,952 -0.15(-1.45%)
Oct 25, 2006 10.17 10.54 10.12 10.32 6,455,221 +0.21(+2.05%)
Oct 24, 2006 10.05 10.16 10.01 10.11 4,235,525 +0.02(+0.15%)
Oct 23, 2006 9.987 10.22 9.865 10.10 6,106,366 +0.14(+1.43%)
Oct 20, 2006 10.06 10.06 9.920 9.954 2,260,148 -0.06(-0.65%)
Oct 19, 2006 10.05 10.12 9.942 10.02 3,325,939 -0.07(-0.67%)
Oct 18, 2006 10.22 10.30 9.952 10.09 4,657,676 +0.04(+0.37%)
Oct 17, 2006 10.26 10.30 9.922 10.05 5,070,615 -0.27(-2.61%)
Oct 16, 2006 10.15 10.41 10.15 10.32 6,235,735 +0.09(+0.85%)
Oct 13, 2006 10.11 10.48 10.06 10.23 7,672,409 +0.17(+1.71%)
Oct 12, 2006 10.02 10.11 9.882 10.06 7,112,879 +0.10(+1.05%)
Oct 11, 2006 9.925 10.12 9.892 9.954 4,174,646 -0.03(-0.32%)
Oct 10, 2006 10.05 10.06 9.905 9.987 6,058,303 -0.07(-0.74%)
Oct 09, 2006 10.09 10.35 9.867 10.06 10,295,832 -0.01(-0.15%)
Oct 06, 2006 9.740 10.11 9.665 10.08 21,686,692 +0.60(+6.29%)
Oct 05, 2006 9.318 9.762 9.268 9.480 16,419,420 +0.21(+2.26%)
Oct 04, 2006 9.021 9.303 9.021 9.270 12,483,085 +0.16(+1.75%)
Oct 03, 2006 8.803 9.173 8.763 9.111 6,740,393 +0.31(+3.49%)
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.