Salesforce (NY: CRM )

263.61 -2.38 (-0.89%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.968 7.309 6.878 6.980 0 -0.14(-1.93%)
Feb 26, 2009 7.030 7.150 6.506 7.117 33,047,308 +0.11(+1.57%)
Feb 25, 2009 6.848 7.035 6.761 7.007 28,132,022 +0.16(+2.33%)
Feb 24, 2009 6.414 6.925 6.342 6.848 14,217,917 +0.37(+5.65%)
Feb 23, 2009 6.619 6.633 6.359 6.481 16,099,444 -0.01(-0.19%)
Feb 20, 2009 6.369 6.526 6.280 6.494 16,877,342 +0.03(+0.46%)
Feb 19, 2009 6.554 6.601 6.402 6.464 14,309,747 +0.04(+0.62%)
Feb 18, 2009 6.576 6.576 6.409 6.424 12,345,748 -0.04(-0.66%)
Feb 17, 2009 6.629 6.629 6.392 6.466 10,902,979 -0.23(-3.43%)
Feb 13, 2009 6.733 6.810 6.609 6.696 11,314,414 -0.05(-0.81%)
Feb 12, 2009 6.711 6.766 6.539 6.751 9,456,896 -0.04(-0.55%)
Feb 11, 2009 6.773 6.980 6.609 6.788 13,410,113 +0.09(+1.42%)
Feb 10, 2009 7.207 7.252 6.604 6.693 21,563,224 -0.52(-7.16%)
Feb 09, 2009 7.179 7.469 7.167 7.209 9,298,921 -0.03(-0.41%)
Feb 06, 2009 7.461 7.479 6.895 7.239 29,791,658 -0.42(-5.47%)
Feb 05, 2009 7.177 7.763 7.110 7.658 10,567,918 +0.35(+4.74%)
Feb 04, 2009 7.484 7.561 7.212 7.312 9,081,756 -0.17(-2.23%)
Feb 03, 2009 6.778 7.528 6.778 7.479 18,933,428 +0.84(+12.61%)
Feb 02, 2009 6.606 6.696 6.469 6.641 9,298,118 +0.01(+0.11%)
Jan 30, 2009 6.940 7.000 6.606 6.633 0 -0.25(-3.59%)
Jan 29, 2009 7.264 7.264 6.838 6.880 8,081,482 -0.45(-6.09%)
Jan 28, 2009 7.007 7.461 7.005 7.327 12,082,260 +0.50(+7.26%)
Jan 27, 2009 6.860 6.943 6.656 6.830 7,346,836 -0.02(-0.36%)
Jan 26, 2009 6.781 7.120 6.713 6.855 9,299,827 +0.10(+1.51%)
Jan 23, 2009 6.459 6.873 6.459 6.753 6,096,512 +0.15(+2.30%)
Jan 22, 2009 6.693 6.713 6.489 6.601 7,393,200 -0.27(-3.95%)
Jan 21, 2009 6.753 6.898 6.439 6.873 9,267,667 +0.37(+5.75%)
Jan 20, 2009 6.950 7.070 6.457 6.499 11,471,888 -0.51(-7.32%)
Jan 16, 2009 7.077 7.087 6.551 7.012 13,053,795 +0.11(+1.59%)
Jan 15, 2009 7.015 7.164 6.748 6.903 11,632,896 -0.04(-0.61%)
Jan 14, 2009 7.322 7.322 6.803 6.945 11,369,026 -0.44(-5.97%)
Jan 13, 2009 7.538 7.783 7.224 7.386 12,031,912 -0.30(-3.95%)
Jan 12, 2009 7.828 7.850 7.596 7.690 3,724,584 -0.17(-2.16%)
Jan 09, 2009 8.137 8.174 7.658 7.860 6,403,914 -0.34(-4.19%)
Jan 08, 2009 8.049 8.226 7.840 8.204 4,794,593 +0.23(+2.84%)
Jan 07, 2009 8.413 8.463 7.912 7.977 5,663,499 -0.65(-7.51%)
Jan 06, 2009 8.508 8.782 8.261 8.625 5,957,362 +0.31(+3.75%)
Jan 05, 2009 8.359 8.560 8.229 8.314 7,465,984 -0.17(-1.97%)
Jan 02, 2009 8.002 8.526 7.890 8.481 0 +0.50(+6.28%)
Jan 01, 2009 7.690 8.107 7.685 7.980 0 +0.00(+0.00%)
Dec 31, 2008 7.690 8.107 7.685 7.980 5,382,632 +0.26(+3.39%)
Dec 30, 2008 7.778 7.810 7.628 7.718 4,310,734 +0.01(+0.10%)
Dec 29, 2008 7.760 7.830 7.551 7.710 2,699,808 -0.12(-1.56%)
Dec 26, 2008 7.885 7.885 7.623 7.833 1,630,834 -0.03(-0.41%)
Dec 24, 2008 7.862 7.920 7.783 7.865 970,989 -0.01(-0.10%)
Dec 23, 2008 7.997 8.092 7.820 7.872 5,285,455 +0.12(+1.58%)
Dec 22, 2008 8.059 8.062 7.528 7.750 4,971,113 -0.30(-3.75%)
Dec 19, 2008 8.152 8.396 7.925 8.052 8,881,324 +0.04(+0.47%)
Dec 18, 2008 8.291 8.416 7.848 8.015 8,801,776 -0.26(-3.10%)
Dec 17, 2008 8.077 8.421 8.002 8.271 6,036,881 +0.11(+1.41%)
Dec 16, 2008 7.773 8.157 7.658 8.157 6,832,458 +0.55(+7.24%)
Dec 15, 2008 8.002 8.002 7.429 7.606 5,587,105 -0.36(-4.51%)
Dec 12, 2008 7.728 7.987 7.489 7.965 6,986,518 +0.11(+1.40%)
Dec 11, 2008 8.630 8.630 7.780 7.855 7,155,750 -0.77(-8.88%)
Dec 10, 2008 8.356 8.678 8.144 8.620 8,251,023 +0.31(+3.72%)
Dec 09, 2008 8.508 9.086 8.226 8.311 15,339,336 -0.37(-4.31%)
Dec 08, 2008 8.084 8.693 8.082 8.685 15,921,483 +0.92(+11.81%)
Dec 05, 2008 7.100 7.830 7.027 7.768 12,024,780 +0.62(+8.69%)
Dec 04, 2008 7.760 8.039 6.987 7.147 12,542,214 -0.76(-9.64%)
Dec 03, 2008 7.494 7.990 6.885 7.910 21,528,260 +0.66(+9.15%)
Dec 02, 2008 6.531 7.259 6.364 7.247 21,182,762 +0.53(+7.87%)
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.