Salesforce (NY: CRM )

232.27 USD -4.87 (-2.05%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 235.82 237.75 228.66 232.27 5,742,722 -4.87(-2.05%)
Oct 29, 2020 242.52 242.52 237.13 237.14 4,587,070 -1.29(-0.54%)
Oct 28, 2020 244.60 245.45 238.01 238.43 4,424,517 -11.87(-4.74%)
Oct 27, 2020 248.00 251.75 245.76 250.30 4,284,638 +8.32(+3.44%)
Oct 26, 2020 245.30 248.11 237.38 241.98 5,859,854 -8.54(-3.41%)
Oct 23, 2020 250.10 250.57 246.81 250.52 3,159,600 +0.85(+0.34%)
Oct 22, 2020 253.89 255.22 246.13 249.67 3,687,805 -4.56(-1.79%)
Oct 21, 2020 256.45 258.31 251.85 254.23 2,792,460 -1.74(-0.68%)
Oct 20, 2020 256.12 259.18 254.05 255.97 2,989,466 +0.96(+0.38%)
Oct 19, 2020 259.76 261.48 254.50 255.01 3,241,731 -3.54(-1.37%)
Oct 16, 2020 259.24 262.52 258.49 258.55 3,098,000 +0.83(+0.32%)
Oct 15, 2020 258.11 260.52 254.02 257.72 5,260,225 -4.11(-1.57%)
Oct 14, 2020 270.00 270.16 258.75 261.83 5,132,217 -5.00(-1.87%)
Oct 13, 2020 266.42 268.79 264.23 266.83 3,712,066 -0.24(-0.09%)
Oct 12, 2020 270.00 270.00 265.29 267.07 4,316,481 +1.09(+0.41%)
Oct 09, 2020 262.90 266.05 261.50 265.98 4,225,000 +5.76(+2.21%)
Oct 08, 2020 264.20 264.62 257.08 260.22 4,149,484 +0.24(+0.09%)
Oct 07, 2020 252.20 260.74 252.20 259.98 4,961,875 +9.84(+3.93%)
Oct 06, 2020 252.73 257.29 249.00 250.14 4,445,533 -1.39(-0.55%)
Oct 05, 2020 250.00 253.28 249.00 251.53 3,403,156 +3.68(+1.48%)
Oct 02, 2020 249.75 254.95 247.21 247.85 4,494,400 -5.60(-2.21%)
Oct 01, 2020 253.18 254.67 250.81 253.45 4,316,818 +2.13(+0.85%)
Sep 30, 2020 246.65 255.41 246.22 251.32 8,184,589 +3.87(+1.56%)
Sep 29, 2020 245.26 247.90 244.50 247.45 3,984,768 +0.78(+0.32%)
Sep 28, 2020 247.56 248.58 242.21 246.67 4,086,757 +3.93(+1.62%)
Sep 25, 2020 237.39 243.95 235.05 242.74 5,117,800 +5.19(+2.18%)
Sep 24, 2020 235.84 239.96 233.63 237.55 4,166,036 +1.56(+0.66%)
Sep 23, 2020 248.49 248.77 235.35 235.99 7,500,992 -11.79(-4.76%)
Sep 22, 2020 246.74 248.57 241.26 247.78 3,597,296 +2.73(+1.11%)
Sep 21, 2020 238.97 245.13 236.80 245.05 5,560,779 +2.27(+0.94%)
Sep 18, 2020 245.13 248.11 238.71 242.78 6,595,500 -1.75(-0.72%)
Sep 17, 2020 246.12 248.82 241.31 244.53 5,277,621 -6.07(-2.42%)
Sep 16, 2020 254.67 255.43 250.23 250.60 5,442,115 -1.08(-0.43%)
Sep 15, 2020 251.37 251.94 248.51 251.68 4,130,213 +5.04(+2.04%)
Sep 14, 2020 246.31 248.87 244.04 246.64 4,254,248 +3.54(+1.46%)
Sep 11, 2020 250.72 251.30 239.45 243.10 5,455,200 -4.70(-1.90%)
Sep 10, 2020 254.81 256.51 246.97 247.80 5,942,829 -2.63(-1.05%)
Sep 09, 2020 246.40 253.45 242.96 250.43 9,986,131 +9.16(+3.80%)
Sep 08, 2020 240.57 253.68 240.14 241.27 15,226,774 -13.43(-5.27%)
Sep 04, 2020 262.98 265.67 243.20 254.70 14,374,200 -10.31(-3.89%)
Sep 03, 2020 269.57 271.75 257.41 265.01 13,995,853 -11.68(-4.22%)
Sep 02, 2020 283.47 284.50 268.57 276.69 12,958,509 -4.56(-1.62%)
Sep 01, 2020 271.00 281.93 270.58 281.25 13,297,180 +8.60(+3.15%)
Aug 31, 2020 270.00 274.71 265.91 272.65 16,005,115 +1.55(+0.57%)
Aug 28, 2020 271.28 275.75 267.40 271.10 28,067,900 -5.22(-1.89%)
Aug 27, 2020 267.00 278.28 260.84 276.32 22,801,532 +4.00(+1.47%)
Aug 26, 2020 251.96 277.97 249.47 272.32 63,225,810 +56.27(+26.04%)
Aug 25, 2020 213.22 218.35 210.80 216.05 26,904,307 +7.59(+3.64%)
Aug 24, 2020 208.88 209.29 205.15 208.46 5,629,270 +0.93(+0.45%)
Aug 21, 2020 209.94 210.00 206.25 207.53 5,727,800 -1.98(-0.95%)
Aug 20, 2020 203.85 210.11 203.51 209.51 5,174,583 +4.40(+2.15%)
Aug 19, 2020 204.00 207.10 200.03 205.11 7,079,991 +1.10(+0.54%)
Aug 18, 2020 199.33 204.80 199.00 204.01 7,283,846 +7.27(+3.70%)
Aug 17, 2020 195.34 197.07 194.42 196.74 3,573,962 +3.28(+1.70%)
Aug 14, 2020 195.22 195.48 192.52 193.46 2,833,200 -1.68(-0.86%)
Aug 13, 2020 193.32 198.07 193.23 195.14 4,711,088 +2.52(+1.31%)
Aug 12, 2020 193.00 195.42 192.12 192.62 3,980,890 +0.63(+0.33%)
Aug 11, 2020 193.62 195.84 191.72 191.99 5,013,411 -5.17(-2.62%)
Aug 10, 2020 200.40 201.48 195.72 197.16 5,528,100 -3.89(-1.93%)
Aug 07, 2020 206.62 206.94 198.58 201.05 5,423,400 -6.74(-3.24%)
Aug 06, 2020 202.97 209.95 202.40 207.79 5,111,792 +5.15(+2.54%)
Aug 05, 2020 202.80 203.90 201.58 202.64 3,615,689 +1.23(+0.61%)
Aug 04, 2020 203.00 203.39 198.90 201.41 4,438,385 -1.78(-0.88%)
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.