Skip to main content

Salesforce (NY: CRM )

188.13 +0.69 (+0.37%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 187.40 190.56 185.58 187.44 8,683,705 +0.93(+0.50%)
Mar 22, 2023 190.00 191.44 186.41 186.51 6,574,607 -2.17(-1.15%)
Mar 21, 2023 185.87 189.28 184.89 188.68 6,981,153 +3.43(+1.85%)
Mar 20, 2023 184.21 185.52 182.65 185.25 5,513,159 +0.40(+0.22%)
Mar 17, 2023 186.04 187.66 184.18 184.85 10,493,257 -2.45(-1.31%)
Mar 16, 2023 183.30 187.65 182.98 187.30 8,369,851 +4.39(+2.40%)
Mar 15, 2023 179.16 183.86 178.21 182.91 7,714,279 +0.02(+0.01%)
Mar 14, 2023 180.00 185.31 179.11 182.89 10,136,846 +7.38(+4.20%)
Mar 13, 2023 171.00 177.08 170.00 175.51 9,153,912 +2.33(+1.35%)
Mar 10, 2023 178.50 179.36 171.71 173.18 14,108,982 -5.54(-3.10%)
Mar 09, 2023 183.10 183.84 178.54 178.72 7,100,182 -4.23(-2.31%)
Mar 08, 2023 183.30 184.90 181.80 182.95 6,747,145 -0.37(-0.20%)
Mar 07, 2023 184.46 186.16 183.03 183.32 9,021,963 -0.48(-0.26%)
Mar 06, 2023 185.07 189.00 183.62 183.80 10,767,428 -2.63(-1.41%)
Mar 03, 2023 188.07 189.77 184.29 186.43 12,087,234 -0.16(-0.09%)
Mar 02, 2023 193.12 193.91 185.20 186.59 37,737,332 +19.24(+11.50%)
Mar 01, 2023 162.99 167.98 162.98 167.35 15,584,572 +3.74(+2.29%)
Feb 28, 2023 162.53 164.45 161.53 163.61 6,908,690 +0.47(+0.29%)
Feb 27, 2023 163.84 164.77 162.22 163.14 6,890,504 +0.94(+0.58%)
Feb 24, 2023 160.59 162.39 159.66 162.20 6,569,941 -1.92(-1.17%)
Feb 23, 2023 165.29 165.47 161.57 164.12 4,680,439 +0.76(+0.47%)
Feb 22, 2023 163.11 165.00 162.11 163.36 4,342,518 +1.74(+1.08%)
Feb 21, 2023 163.74 164.51 161.45 161.62 5,209,241 -3.55(-2.15%)
Feb 17, 2023 165.03 167.11 162.74 165.17 8,084,527 -2.94(-1.75%)
Feb 16, 2023 168.99 170.37 167.96 168.11 7,479,110 -2.99(-1.75%)
Feb 15, 2023 168.85 171.60 168.24 171.10 4,997,068 +1.14(+0.67%)
Feb 14, 2023 168.22 172.79 167.85 169.96 8,390,729 -1.12(-0.65%)
Feb 13, 2023 168.28 171.16 166.95 171.08 8,818,416 +4.05(+2.42%)
Feb 10, 2023 167.65 169.74 165.33 167.03 11,273,778 -6.63(-3.82%)
Feb 09, 2023 173.33 175.38 172.01 173.66 11,492,551 +4.03(+2.38%)
Feb 08, 2023 170.00 172.45 169.23 169.63 7,692,946 -1.65(-0.96%)
Feb 07, 2023 167.57 171.73 166.61 171.28 6,182,045 +2.23(+1.32%)
Feb 06, 2023 168.00 171.17 167.35 169.05 4,308,325 -1.99(-1.16%)
Feb 03, 2023 170.02 175.08 169.86 171.04 6,481,725 -3.60(-2.06%)
Feb 02, 2023 175.71 178.84 172.90 174.64 10,662,419 +2.82(+1.64%)
Feb 01, 2023 167.73 173.08 167.00 171.82 8,846,008 +3.85(+2.29%)
Jan 31, 2023 164.28 168.01 164.28 167.97 6,584,370 +3.22(+1.95%)
Jan 30, 2023 164.07 166.44 163.56 164.75 8,157,051 +0.23(+0.14%)
Jan 27, 2023 165.05 167.24 163.60 164.52 9,906,839 -0.57(-0.35%)
Jan 26, 2023 158.19 165.17 158.10 165.09 13,348,013 +8.92(+5.71%)
Jan 25, 2023 151.21 156.40 149.82 156.17 10,287,009 +1.31(+0.85%)
Jan 24, 2023 154.61 160.21 154.50 154.86 6,375,279 -1.01(-0.65%)
Jan 23, 2023 157.35 157.87 153.23 155.87 19,922,856 +4.62(+3.05%)
Jan 20, 2023 144.30 151.53 144.30 151.25 10,127,080 +4.84(+3.31%)
Jan 19, 2023 143.52 146.68 143.16 146.41 7,069,387 +0.96(+0.66%)
Jan 18, 2023 148.86 149.54 145.29 145.45 7,805,476 -3.02(-2.03%)
Jan 17, 2023 149.60 150.49 146.10 148.47 9,406,270 -1.04(-0.70%)
Jan 13, 2023 146.20 149.96 146.09 149.51 8,378,140 -0.09(-0.06%)
Jan 12, 2023 147.84 149.82 143.94 149.60 11,674,277 +4.70(+3.24%)
Jan 11, 2023 145.28 147.04 143.56 144.90 13,592,665 -2.54(-1.72%)
Jan 10, 2023 145.81 149.28 145.60 147.44 6,524,389 +0.34(+0.23%)
Jan 09, 2023 142.59 149.20 142.59 147.10 13,676,137 +6.59(+4.69%)
Jan 06, 2023 137.58 141.65 135.55 140.51 9,145,767 +4.17(+3.06%)
Jan 05, 2023 137.64 138.59 134.24 136.34 8,491,701 -3.25(-2.33%)
Jan 04, 2023 141.22 141.85 137.62 139.59 14,318,738 +4.81(+3.57%)
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.