Salesforce (NY: CRM )

265.99 +13.56 (+5.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 15.13 15.40 14.76 14.89 10,422,731 -0.48(-3.15%)
Feb 28, 2008 14.51 15.82 14.34 15.37 35,718,996 +2.25(+17.18%)
Feb 27, 2008 13.09 13.46 12.56 13.12 12,283,731 -0.03(-0.27%)
Feb 26, 2008 13.36 13.55 13.15 13.15 5,196,974 -0.41(-3.03%)
Feb 25, 2008 13.04 13.67 13.04 13.56 5,313,258 +0.52(+3.95%)
Feb 22, 2008 13.46 13.46 12.86 13.05 5,134,460 -0.29(-2.21%)
Feb 21, 2008 13.33 13.51 13.09 13.34 4,109,901 +0.10(+0.73%)
Feb 20, 2008 12.75 13.31 12.71 13.24 3,395,319 +0.41(+3.23%)
Feb 19, 2008 13.65 13.65 12.78 12.83 6,562,431 -0.59(-4.40%)
Feb 18, 2008 13.70 13.75 13.24 13.42 0 +0.00(+0.00%)
Feb 15, 2008 13.70 13.75 13.24 13.42 4,445,760 -0.32(-2.36%)
Feb 14, 2008 13.97 14.08 13.71 13.75 4,898,899 -0.20(-1.41%)
Feb 13, 2008 13.80 14.08 13.71 13.94 5,814,101 +0.37(+2.72%)
Feb 12, 2008 13.77 13.81 13.43 13.57 5,394,081 -0.09(-0.64%)
Feb 11, 2008 13.23 13.95 13.23 13.66 15,604,911 +0.98(+7.73%)
Feb 08, 2008 12.71 12.91 12.54 12.68 4,161,111 +0.01(+0.06%)
Feb 07, 2008 11.73 12.95 11.73 12.67 10,983,986 +0.74(+6.18%)
Feb 06, 2008 13.27 13.27 11.85 11.94 10,406,111 -1.22(-9.28%)
Feb 05, 2008 12.76 13.41 12.53 13.16 8,308,511 +0.25(+1.95%)
Feb 04, 2008 12.89 13.13 12.54 12.91 5,102,440 +0.01(+0.10%)
Feb 01, 2008 13.09 13.43 12.74 12.89 8,339,532 -0.05(-0.37%)
Jan 31, 2008 12.39 13.28 12.16 12.94 12,053,927 +0.39(+3.08%)
Jan 30, 2008 12.83 13.07 12.54 12.55 5,856,931 -0.42(-3.21%)
Jan 29, 2008 13.31 13.48 12.81 12.97 4,921,495 -0.28(-2.13%)
Jan 28, 2008 12.79 13.39 12.79 13.25 4,471,778 +0.05(+0.42%)
Jan 25, 2008 14.00 14.36 13.05 13.20 7,728,398 -0.88(-6.22%)
Jan 24, 2008 13.79 14.14 13.46 14.07 6,450,736 +0.30(+2.15%)
Jan 23, 2008 12.53 13.82 12.36 13.78 9,341,562 +0.74(+5.70%)
Jan 22, 2008 12.15 13.21 12.01 13.03 8,215,497 +0.11(+0.85%)
Jan 21, 2008 13.58 13.58 12.71 12.92 0 +0.00(+0.00%)
Jan 18, 2008 13.58 13.58 12.71 12.92 11,286,182 -0.42(-3.14%)
Jan 17, 2008 13.71 13.87 13.26 13.34 9,408,157 -0.21(-1.53%)
Jan 16, 2008 13.39 13.74 13.04 13.55 5,829,092 +0.03(+0.26%)
Jan 15, 2008 13.56 13.75 13.48 13.51 5,793,109 -0.36(-2.59%)
Jan 14, 2008 13.78 13.92 13.41 13.87 4,783,517 +0.29(+2.17%)
Jan 11, 2008 13.85 14.23 13.45 13.58 6,558,472 -0.28(-2.00%)
Jan 10, 2008 13.46 14.05 13.23 13.86 8,792,863 +0.31(+2.30%)
Jan 09, 2008 13.57 13.77 13.02 13.54 9,087,420 -0.09(-0.68%)
Jan 08, 2008 14.40 14.78 13.59 13.64 6,592,477 -0.76(-5.30%)
Jan 07, 2008 14.44 14.46 13.68 14.40 13,147,358 -0.27(-1.87%)
Jan 04, 2008 14.96 15.11 14.48 14.67 6,456,404 -0.53(-3.48%)
Jan 03, 2008 14.96 15.41 14.96 15.20 3,699,592 +0.17(+1.16%)
Jan 02, 2008 15.72 15.84 14.92 15.03 4,994,147 -0.60(-3.84%)
Jan 01, 2008 16.05 16.05 15.57 15.63 3,526,698 +0.00(+0.00%)
Dec 31, 2007 16.05 16.05 15.57 15.63 3,526,698 -0.43(-2.66%)
Dec 28, 2007 16.07 16.15 15.86 16.05 2,342,291 +0.09(+0.56%)
Dec 27, 2007 15.90 16.22 15.67 15.96 3,514,038 +0.04(+0.27%)
Dec 26, 2007 15.91 16.01 15.53 15.92 2,819,430 -0.03(-0.17%)
Dec 24, 2007 15.71 16.14 15.68 15.95 1,472,723 +0.06(+0.36%)
Dec 21, 2007 16.20 16.33 15.62 15.89 7,796,472 -0.31(-1.91%)
Dec 20, 2007 15.15 16.20 15.15 16.20 12,371,498 +1.26(+8.41%)
Dec 19, 2007 14.39 15.16 14.39 14.94 9,371,371 +0.36(+2.48%)
Dec 18, 2007 14.82 14.82 14.38 14.58 7,702,403 -0.06(-0.39%)
Dec 17, 2007 14.71 14.88 14.55 14.64 7,114,035 -0.20(-1.38%)
Dec 14, 2007 14.78 15.03 14.51 14.85 5,102,448 +0.06(+0.44%)
Dec 13, 2007 14.48 14.91 14.43 14.78 4,999,883 +0.27(+1.86%)
Dec 12, 2007 14.50 14.82 14.29 14.51 5,813,808 +0.22(+1.55%)
Dec 11, 2007 14.22 14.91 14.21 14.29 7,217,506 -0.09(-0.66%)
Dec 10, 2007 14.49 14.49 14.02 14.38 4,549,878 -0.03(-0.24%)
Dec 07, 2007 14.23 14.75 14.08 14.42 7,659,192 +0.32(+2.30%)
Dec 06, 2007 13.91 14.22 13.77 14.09 4,132,204 +0.12(+0.86%)
Dec 05, 2007 13.96 14.18 13.77 13.97 4,477,591 +0.18(+1.32%)
Dec 04, 2007 13.75 13.92 13.68 13.79 4,130,198 -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.