Skip to main content

Salesforce (NY: CRM )

301.77 +0.39 (+0.13%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.645 3.800 3.645 3.743 2,524,493 +0.12(+3.38%)
Mar 30, 2005 3.560 3.630 3.485 3.620 2,363,483 +0.05(+1.54%)
Mar 29, 2005 3.615 3.683 3.535 3.565 1,748,681 -0.04(-1.11%)
Mar 28, 2005 3.658 3.693 3.595 3.605 1,990,997 -0.06(-1.77%)
Mar 24, 2005 3.433 3.703 3.421 3.670 4,051,685 -0.02(-0.68%)
Mar 23, 2005 3.753 3.765 3.645 3.695 1,626,121 -0.07(-1.99%)
Mar 22, 2005 3.825 3.865 3.733 3.770 1,383,805 -0.06(-1.56%)
Mar 21, 2005 3.745 3.862 3.735 3.830 2,297,397 +0.08(+2.20%)
Mar 18, 2005 3.907 3.910 3.745 3.748 3,015,534 -0.12(-3.16%)
Mar 17, 2005 3.823 3.922 3.823 3.870 3,509,378 +0.14(+3.68%)
Mar 16, 2005 3.813 3.905 3.668 3.733 3,689,212 -0.08(-2.10%)
Mar 15, 2005 3.845 3.895 3.745 3.813 1,735,864 -0.07(-1.74%)
Mar 14, 2005 3.820 3.920 3.820 3.880 1,258,041 +0.01(+0.26%)
Mar 11, 2005 3.887 3.892 3.818 3.870 1,119,860 +0.00(+0.06%)
Mar 10, 2005 4.020 4.020 3.620 3.867 3,476,535 -0.20(-4.85%)
Mar 09, 2005 4.190 4.202 4.035 4.065 1,707,828 -0.12(-2.98%)
Mar 08, 2005 4.120 4.200 4.075 4.190 1,674,584 +0.07(+1.82%)
Mar 07, 2005 4.095 4.152 4.077 4.115 1,564,040 -0.03(-0.72%)
Mar 04, 2005 4.200 4.200 4.057 4.145 1,894,471 -0.05(-1.31%)
Mar 03, 2005 4.232 4.234 4.137 4.200 1,977,379 -0.02(-0.53%)
Mar 02, 2005 4.187 4.242 4.150 4.222 3,015,133 +0.10(+2.36%)
Mar 01, 2005 4.045 4.142 3.985 4.125 2,121,567 +0.11(+2.86%)
Feb 28, 2005 4.082 4.120 3.960 4.010 3,202,578 -0.10(-2.49%)
Feb 25, 2005 4.045 4.212 4.045 4.112 5,166,740 +0.07(+1.67%)
Feb 24, 2005 3.912 4.102 3.845 4.045 6,058,704 +0.13(+3.38%)
Feb 23, 2005 3.870 3.970 3.870 3.912 4,746,993 -0.06(-1.45%)
Feb 22, 2005 3.957 4.015 3.825 3.970 7,944,764 -0.01(-0.31%)
Feb 18, 2005 3.870 4.177 3.745 3.982 19,812,646 +0.46(+13.12%)
Feb 17, 2005 3.495 3.595 3.450 3.520 4,341,664 +0.02(+0.71%)
Feb 16, 2005 3.560 3.568 3.376 3.495 1,553,626 -0.06(-1.82%)
Feb 15, 2005 3.446 3.638 3.443 3.560 3,432,478 +0.15(+4.47%)
Feb 14, 2005 3.371 3.433 3.358 3.408 1,185,146 +0.05(+1.49%)
Feb 11, 2005 3.258 3.386 3.256 3.358 1,366,182 +0.09(+2.91%)
Feb 10, 2005 3.346 3.346 3.236 3.263 1,190,352 -0.05(-1.43%)
Feb 09, 2005 3.498 3.508 3.273 3.311 1,239,216 -0.18(-5.22%)
Feb 08, 2005 3.441 3.528 3.436 3.493 1,409,839 +0.09(+2.72%)
Feb 07, 2005 3.510 3.530 3.388 3.401 913,591 -0.11(-3.13%)
Feb 04, 2005 3.338 3.515 3.321 3.510 3,367,993 +0.17(+5.16%)
Feb 03, 2005 3.321 3.346 3.311 3.338 3,141,298 +0.02(+0.53%)
Feb 02, 2005 3.421 3.433 3.313 3.321 3,600,697 -0.10(-2.92%)
Feb 01, 2005 3.373 3.480 3.333 3.421 1,216,386 +0.00(+0.00%)
Jan 31, 2005 3.361 3.426 3.338 3.421 1,609,299 +0.06(+1.78%)
Jan 28, 2005 3.408 3.446 3.338 3.361 1,977,379 -0.04(-1.17%)
Jan 27, 2005 3.448 3.493 3.333 3.401 2,008,219 -0.04(-1.30%)
Jan 26, 2005 3.431 3.468 3.391 3.446 2,732,765 +0.02(+0.51%)
Jan 25, 2005 3.446 3.508 3.421 3.428 3,510,579 -0.04(-1.22%)
Jan 24, 2005 3.608 3.638 3.446 3.470 4,593,592 -0.14(-3.81%)
Jan 21, 2005 3.655 3.678 3.518 3.608 7,153,732 -0.04(-1.09%)
Jan 20, 2005 3.743 3.743 3.645 3.648 4,055,290 -0.09(-2.54%)
Jan 19, 2005 3.758 3.793 3.710 3.743 1,844,005 -0.01(-0.40%)
Jan 18, 2005 3.720 3.783 3.658 3.758 2,511,276 +0.01(+0.33%)
Jan 14, 2005 3.808 3.820 3.673 3.745 3,810,971 -0.06(-1.64%)
Jan 13, 2005 3.808 3.915 3.758 3.808 4,382,517 +0.04(+0.99%)
Jan 12, 2005 3.745 3.857 3.673 3.770 18,653,134 -0.33(-8.04%)
Jan 11, 2005 4.239 4.244 4.087 4.100 2,879,756 -0.14(-3.30%)
Jan 10, 2005 4.244 4.389 4.232 4.239 3,793,348 -0.14(-3.25%)
Jan 07, 2005 4.477 4.492 4.342 4.382 4,614,019 -0.04(-0.96%)
Jan 06, 2005 4.482 4.544 4.369 4.424 6,637,058 -0.06(-1.28%)
Jan 05, 2005 4.190 4.489 4.172 4.482 12,181,091 +0.40(+9.72%)
Jan 04, 2005 4.132 4.170 4.027 4.085 2,846,914 -0.06(-1.45%)
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.