Salesforce (NY: CRM )

231.08 USD -9.39 (-3.90%)
Official Closing Price Updated: 5:38 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 238.53 240.35 229.77 231.08 8,513,482 -9.39(-3.90%)
Feb 24, 2021 235.53 241.50 231.51 240.47 6,118,166 +4.83(+2.05%)
Feb 23, 2021 234.93 238.96 229.01 235.64 8,635,990 -5.31(-2.20%)
Feb 22, 2021 244.26 244.52 240.38 240.95 5,046,582 -5.61(-2.28%)
Feb 19, 2021 248.00 249.39 245.98 246.56 4,647,600 -0.45(-0.18%)
Feb 18, 2021 245.97 248.01 242.57 247.01 4,152,731 -0.65(-0.26%)
Feb 17, 2021 248.26 249.50 245.50 247.66 5,888,887 -0.93(-0.37%)
Feb 16, 2021 245.00 251.23 243.80 248.59 10,826,317 +8.22(+3.42%)
Feb 12, 2021 240.95 241.56 238.91 240.37 4,314,400 -0.87(-0.36%)
Feb 11, 2021 238.93 242.89 238.58 241.24 6,074,113 +4.52(+1.91%)
Feb 10, 2021 237.45 238.22 233.96 236.72 5,530,804 +0.02(+0.01%)
Feb 09, 2021 239.56 240.08 236.24 236.70 5,144,594 -2.23(-0.93%)
Feb 08, 2021 239.51 241.11 237.13 238.93 4,332,976 +0.04(+0.02%)
Feb 05, 2021 239.15 239.36 236.41 238.89 5,019,900 +0.91(+0.38%)
Feb 04, 2021 235.52 238.23 235.47 237.98 4,760,028 +3.16(+1.35%)
Feb 03, 2021 235.00 236.00 232.26 234.82 5,353,081 +0.62(+0.26%)
Feb 02, 2021 231.47 235.95 231.38 234.20 7,127,308 +5.74(+2.51%)
Feb 01, 2021 227.21 229.90 224.74 228.46 5,680,598 +2.90(+1.29%)
Jan 29, 2021 224.99 228.79 223.02 225.56 6,472,900 -0.94(-0.42%)
Jan 28, 2021 225.00 229.60 225.00 226.50 7,236,054 +1.72(+0.77%)
Jan 27, 2021 223.70 227.81 221.58 224.78 7,618,871 -1.48(-0.65%)
Jan 26, 2021 227.80 227.91 224.54 226.26 4,992,861 +0.34(+0.15%)
Jan 25, 2021 229.69 230.30 221.32 225.92 8,206,269 +0.15(+0.07%)
Jan 22, 2021 224.90 227.79 223.75 225.77 10,186,000 +3.60(+1.62%)
Jan 21, 2021 223.69 224.74 220.82 222.17 6,785,029 -1.27(-0.57%)
Jan 20, 2021 221.99 224.64 219.97 223.44 9,839,297 +6.68(+3.08%)
Jan 19, 2021 215.35 217.28 213.70 216.76 7,730,967 +3.62(+1.70%)
Jan 15, 2021 216.17 217.87 212.99 213.14 8,525,500 -2.46(-1.14%)
Jan 14, 2021 218.23 219.50 215.55 215.60 6,529,988 -2.58(-1.18%)
Jan 13, 2021 217.00 218.90 215.53 218.18 6,835,005 +2.66(+1.23%)
Jan 12, 2021 218.00 218.30 214.09 215.52 10,728,091 -2.73(-1.25%)
Jan 11, 2021 219.63 220.58 216.23 218.25 7,199,130 -3.79(-1.71%)
Jan 08, 2021 220.00 222.32 219.22 222.04 7,301,700 +4.06(+1.86%)
Jan 07, 2021 217.03 220.66 216.50 217.98 8,427,546 +1.83(+0.85%)
Jan 06, 2021 218.00 220.46 215.78 216.15 9,774,322 -5.37(-2.42%)
Jan 05, 2021 219.49 223.00 217.99 221.52 8,647,963 +1.21(+0.55%)
Jan 04, 2021 222.64 223.75 215.72 220.31 10,314,158 -2.22(-1.00%)
Dec 31, 2020 222.53 222.53 222.53 4,716,466 +0.13(+0.06%)
Dec 30, 2020 223.13 223.64 221.58 222.40 4,716,466 -0.06(-0.03%)
Dec 29, 2020 224.97 225.30 220.86 222.46 6,114,093 -2.18(-0.97%)
Dec 28, 2020 227.22 227.84 222.05 224.64 6,408,497 -1.14(-0.50%)
Dec 24, 2020 228.30 229.19 224.83 225.78 6,146,200 -1.65(-0.73%)
Dec 23, 2020 232.50 233.18 227.11 227.43 7,079,691 -3.74(-1.62%)
Dec 22, 2020 227.00 231.87 226.60 231.17 10,339,491 +4.70(+2.08%)
Dec 21, 2020 224.90 227.44 224.71 226.47 9,204,671 -0.96(-0.42%)
Dec 18, 2020 227.02 227.82 224.40 227.43 11,845,400 +1.51(+0.67%)
Dec 17, 2020 224.90 226.73 224.50 225.92 9,939,291 +2.30(+1.03%)
Dec 16, 2020 221.48 224.00 220.25 223.62 8,809,650 +3.47(+1.58%)
Dec 15, 2020 222.07 222.14 218.20 220.15 10,766,946 -1.12(-0.51%)
Dec 14, 2020 223.09 223.47 220.45 221.27 8,495,027 -1.15(-0.52%)
Dec 11, 2020 221.92 222.74 219.98 222.42 8,214,400 -0.50(-0.22%)
Dec 10, 2020 220.57 224.31 220.16 222.92 9,249,895 +2.35(+1.07%)
Dec 09, 2020 228.05 228.84 220.07 220.57 15,630,151 -7.29(-3.20%)
Dec 08, 2020 228.65 229.50 225.66 227.86 12,090,215 +0.16(+0.07%)
Dec 07, 2020 228.11 229.87 226.25 227.70 12,831,470 +1.84(+0.81%)
Dec 04, 2020 223.82 228.60 221.82 225.86 20,504,700 +4.89(+2.21%)
Dec 03, 2020 226.11 226.11 220.13 220.97 21,356,469 +0.19(+0.09%)
Dec 02, 2020 225.48 226.00 215.63 220.78 52,172,144 -20.57(-8.52%)
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.