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 28, 2018 116.67 117.81 115.89 115.92 9,505,348 -0.22(-0.19%)
Feb 27, 2018 116.97 117.27 115.43 116.14 5,914,700 -0.18(-0.15%)
Feb 26, 2018 115.78 116.42 115.03 116.32 5,425,171 +1.68(+1.47%)
Feb 23, 2018 113.31 114.63 112.42 114.63 4,185,485 +1.95(+1.74%)
Feb 22, 2018 112.16 112.68 4,777,022 -1.48(-1.29%)
Feb 21, 2018 114.44 115.34 113.84 114.15 4,986,804 +0.13(+0.11%)
Feb 20, 2018 114.93 111.96 114.02 4,298,825 +1.48(+1.32%)
Feb 16, 2018 112.54 112.54 112.54 0 -0.26(-0.23%)
Feb 15, 2018 111.99 113.11 109.81 112.80 8,365,427 +4.09(+3.76%)
Feb 14, 2018 106.42 108.91 106.42 108.71 7,445,292 +1.33(+1.24%)
Feb 13, 2018 107.70 107.77 105.63 107.38 7,550,975 -0.86(-0.79%)
Feb 12, 2018 107.39 109.17 105.96 108.24 4,637,360 +1.57(+1.47%)
Feb 09, 2018 105.02 107.80 102.08 106.67 6,634,792 +2.94(+2.84%)
Feb 08, 2018 109.78 109.86 103.70 103.73 6,810,441 -6.00(-5.47%)
Feb 07, 2018 108.76 111.97 108.72 109.74 4,515,724 +0.48(+0.44%)
Feb 06, 2018 104.71 109.31 103.39 109.26 6,877,533 +0.61(+0.56%)
Feb 05, 2018 108.84 111.20 107.19 108.65 6,078,619 -1.81(-1.64%)
Feb 02, 2018 111.71 112.03 110.39 110.46 4,416,453 -1.95(-1.74%)
Feb 01, 2018 112.98 113.94 112.21 112.42 4,091,143 -1.17(-1.03%)
Jan 31, 2018 112.74 114.19 112.32 113.58 4,073,617 +1.68(+1.50%)
Jan 30, 2018 112.10 113.13 111.52 111.91 3,745,167 -1.07(-0.94%)
Jan 29, 2018 113.38 114.07 112.53 112.98 3,187,544 -0.40(-0.35%)
Jan 26, 2018 112.40 113.59 111.71 113.38 3,938,699 +1.73(+1.55%)
Jan 25, 2018 112.96 113.15 111.58 111.64 4,728,554 -0.89(-0.79%)
Jan 24, 2018 113.31 113.52 112.18 112.53 4,030,385 -0.39(-0.34%)
Jan 23, 2018 112.86 113.44 112.36 112.92 2,793,111 +0.35(+0.31%)
Jan 22, 2018 111.31 112.64 110.69 112.57 2,214,345 +0.96(+0.86%)
Jan 19, 2018 111.89 112.08 111.29 111.61 3,129,830 +0.16(+0.14%)
Jan 18, 2018 109.92 111.85 109.90 111.45 3,853,732 +1.72(+1.57%)
Jan 17, 2018 109.44 110.06 108.92 109.73 4,261,646 +1.15(+1.06%)
Jan 16, 2018 110.53 111.05 107.92 108.58 5,299,582 -1.35(-1.22%)
Jan 12, 2018 109.92 109.92 109.92 0 +1.14(+1.05%)
Jan 11, 2018 108.69 109.09 108.36 108.79 3,678,610 +0.30(+0.28%)
Jan 10, 2018 108.36 109.18 107.92 108.49 3,122,025 -0.35(-0.32%)
Jan 09, 2018 108.69 109.03 107.94 108.84 3,311,731 +0.29(+0.27%)
Jan 08, 2018 107.69 108.83 107.26 108.55 2,941,712 +0.76(+0.70%)
Jan 05, 2018 107.45 107.99 106.89 107.79 3,378,049 +1.42(+1.33%)
Jan 04, 2018 105.70 107.35 105.46 106.38 4,552,619 +1.39(+1.32%)
Jan 03, 2018 104.60 105.84 104.32 104.99 3,899,407 +0.88(+0.84%)
Jan 02, 2018 102.59 104.40 101.98 104.11 4,681,164 +2.17(+2.13%)
Dec 29, 2017 101.94 101.94 101.94 0 -0.56(-0.54%)
Dec 28, 2017 102.35 102.61 102.07 102.50 2,727,141 +0.14(+0.14%)
Dec 27, 2017 102.30 102.52 101.80 102.36 2,044,413 +0.11(+0.11%)
Dec 26, 2017 101.87 102.31 101.03 102.25 2,530,799 -0.09(-0.09%)
Dec 22, 2017 103.00 103.20 101.73 102.34 3,548,462 -0.99(-0.96%)
Dec 21, 2017 103.43 103.74 103.03 103.32 2,445,245 +0.23(+0.22%)
Dec 20, 2017 103.96 104.20 102.51 103.09 3,683,419 -0.87(-0.83%)
Dec 19, 2017 104.29 104.87 103.18 103.96 3,953,321 -0.82(-0.78%)
Dec 18, 2017 105.10 105.58 104.49 104.78 3,942,537 -0.40(-0.38%)
Dec 15, 2017 104.46 105.35 103.02 105.18 7,281,945 +1.24(+1.19%)
Dec 14, 2017 103.90 104.90 103.64 103.94 4,477,557 +0.30(+0.29%)
Dec 13, 2017 103.52 104.29 103.41 103.64 4,072,037 +0.27(+0.26%)
Dec 12, 2017 103.37 104.76 102.98 103.37 4,697,034 -0.87(-0.83%)
Dec 11, 2017 104.09 104.42 103.08 104.24 3,020,877 +1.10(+1.06%)
Dec 08, 2017 104.70 105.05 102.92 103.14 4,183,480 -0.63(-0.61%)
Dec 07, 2017 103.35 103.84 102.35 103.77 3,908,653 +1.15(+1.12%)
Dec 06, 2017 99.97 103.03 99.71 102.63 4,356,373 +2.22(+2.22%)
Dec 05, 2017 99.27 101.37 98.40 100.40 5,322,949 +0.84(+0.84%)
Dec 04, 2017 104.30 104.44 99.54 99.56 9,141,800 -3.97(-3.83%)
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.