Salesforce (NY: CRM )

265.99 +13.56 (+5.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.77 16.97 16.58 16.94 10,109,829 -0.01(-0.09%)
Feb 25, 2010 17.16 17.16 16.15 16.95 19,999,384 -0.34(-1.96%)
Feb 24, 2010 17.03 17.45 16.97 17.29 10,413,444 +0.28(+1.65%)
Feb 23, 2010 17.13 17.30 16.93 17.01 5,612,846 -0.20(-1.16%)
Feb 22, 2010 17.28 17.33 17.13 17.21 5,138,030 +0.03(+0.17%)
Feb 19, 2010 16.98 17.32 16.96 17.18 7,218,357 +0.12(+0.69%)
Feb 18, 2010 16.87 17.16 16.81 17.06 8,385,407 +0.42(+2.50%)
Feb 17, 2010 16.51 16.76 16.51 16.65 6,691,343 +0.14(+0.88%)
Feb 16, 2010 16.32 16.57 16.28 16.50 5,526,836 +0.28(+1.71%)
Feb 12, 2010 16.31 16.23 16.23 16.23 32,693,396 -0.22(-1.32%)
Feb 11, 2010 16.15 16.48 15.91 16.44 6,466,986 +0.31(+1.90%)
Feb 10, 2010 16.15 16.18 15.96 16.14 6,874,647 +0.02(+0.11%)
Feb 09, 2010 15.63 16.18 15.63 16.12 9,124,923 +0.63(+4.09%)
Feb 08, 2010 15.48 15.71 15.26 15.49 5,076,779 +0.01(+0.06%)
Feb 05, 2010 15.58 15.58 15.03 15.48 12,476,767 -0.09(-0.56%)
Feb 04, 2010 16.16 16.23 15.41 15.56 11,830,990 -0.80(-4.86%)
Feb 03, 2010 16.15 16.51 16.05 16.36 4,738,865 +0.14(+0.86%)
Feb 02, 2010 16.27 16.34 15.98 16.22 4,677,486 +0.12(+0.76%)
Feb 01, 2010 15.96 16.27 15.87 16.10 5,648,544 +0.25(+1.60%)
Jan 29, 2010 16.16 16.24 15.75 15.84 6,298,926 -0.15(-0.95%)
Jan 28, 2010 16.26 16.28 15.99 15.99 5,731,946 -0.31(-1.90%)
Jan 27, 2010 16.31 16.37 16.05 16.30 5,964,358 -0.00(-0.02%)
Jan 26, 2010 15.99 16.50 15.79 16.31 10,396,564 +0.32(+2.00%)
Jan 25, 2010 16.32 16.36 15.82 15.99 9,894,775 -0.10(-0.64%)
Jan 22, 2010 16.63 16.69 16.04 16.09 8,814,268 -0.58(-3.50%)
Jan 21, 2010 17.11 17.33 16.60 16.67 8,971,301 -0.42(-2.44%)
Jan 20, 2010 17.15 17.24 16.83 17.09 7,280,562 -0.24(-1.37%)
Jan 19, 2010 17.10 17.42 16.99 17.33 6,270,465 +0.22(+1.27%)
Jan 15, 2010 17.21 17.11 17.11 17.11 34,357,348 -0.14(-0.81%)
Jan 14, 2010 17.07 17.38 17.07 17.25 10,430,032 +0.17(+1.01%)
Jan 13, 2010 17.02 17.15 16.69 17.08 20,708,704 +0.05(+0.31%)
Jan 12, 2010 17.56 17.57 17.02 17.02 21,113,364 -1.34(-7.28%)
Jan 11, 2010 18.60 18.62 18.15 18.36 6,328,844 -0.12(-0.67%)
Jan 08, 2010 18.46 18.53 18.26 18.48 5,525,930 +0.03(+0.15%)
Jan 07, 2010 18.58 18.68 18.33 18.46 4,853,477 -0.08(-0.44%)
Jan 06, 2010 18.63 18.70 18.44 18.54 5,136,822 -0.03(-0.17%)
Jan 05, 2010 18.56 18.70 18.15 18.57 7,964,937 -0.08(-0.43%)
Jan 04, 2010 18.60 18.83 18.49 18.65 7,928,489 +0.26(+1.42%)
Dec 31, 2009 18.47 18.39 18.39 18.39 21,807,900 -0.06(-0.34%)
Dec 30, 2009 18.51 18.51 18.16 18.45 12,159,601 -0.15(-0.83%)
Dec 29, 2009 18.36 18.68 18.31 18.61 7,868,069 +0.25(+1.39%)
Dec 28, 2009 18.05 18.39 18.05 18.35 6,681,912 +0.24(+1.32%)
Dec 24, 2009 18.18 18.18 17.99 18.11 3,081,651 +0.01(+0.08%)
Dec 23, 2009 17.78 18.17 17.65 18.10 7,451,439 +0.43(+2.41%)
Dec 22, 2009 17.19 17.89 17.12 17.67 10,347,444 +0.29(+1.68%)
Dec 21, 2009 16.94 17.42 16.81 17.38 8,698,670 +0.46(+2.71%)
Dec 18, 2009 16.33 16.93 16.26 16.92 13,894,982 +0.75(+4.62%)
Dec 17, 2009 16.33 16.35 16.11 16.17 4,107,943 -0.29(-1.76%)
Dec 16, 2009 16.27 16.50 16.19 16.46 5,859,130 +0.24(+1.50%)
Dec 15, 2009 16.14 16.29 15.98 16.22 3,522,960 +0.04(+0.23%)
Dec 14, 2009 16.10 16.23 16.06 16.18 5,410,440 +0.41(+2.62%)
Dec 11, 2009 16.18 16.18 15.52 15.77 6,999,082 -0.36(-2.21%)
Dec 10, 2009 16.00 16.20 15.96 16.13 3,999,268 +0.23(+1.44%)
Dec 09, 2009 15.99 16.04 15.69 15.90 4,609,271 -0.09(-0.58%)
Dec 08, 2009 16.23 16.27 15.95 15.99 6,962,044 -0.43(-2.63%)
Dec 07, 2009 16.49 16.52 16.31 16.42 3,665,964 -0.02(-0.12%)
Dec 04, 2009 16.38 16.56 16.12 16.44 5,866,739 +0.31(+1.95%)
Dec 03, 2009 16.20 16.38 16.11 16.13 3,781,402 -0.01(-0.05%)
Dec 02, 2009 15.99 16.26 15.98 16.13 3,547,229 +0.10(+0.62%)
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.