Indicators

Salesforce (NY: CRM )

276.67 +1.50 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	36.12	36.45	35.35	36.13	7,023,358	-0.35(-0.95%)
Jul 28, 2011	36.53	36.85	36.02	36.48	8,052,929	+0.18(+0.49%)
Jul 27, 2011	37.74	37.75	36.21	36.30	9,359,282	-1.59(-4.19%)
Jul 26, 2011	37.45	38.10	36.97	37.89	7,120,565	+0.53(+1.42%)
Jul 25, 2011	37.13	37.86	37.08	37.36	4,986,473	-0.19(-0.52%)
Jul 22, 2011	37.62	37.93	37.46	37.55	8,109,419	+0.83(+2.26%)
Jul 21, 2011	38.42	38.56	36.52	36.72	13,650,067	-1.94(-5.01%)
Jul 20, 2011	39.97	39.97	38.30	38.66	7,643,267	-1.12(-2.81%)
Jul 19, 2011	38.37	39.98	38.34	39.78	8,370,508	+1.67(+4.38%)
Jul 18, 2011	38.39	38.45	37.68	38.11	4,462,726	-0.44(-1.15%)
Jul 15, 2011	38.03	38.58	37.73	38.55	6,172,400	+0.98(+2.60%)
Jul 14, 2011	38.16	38.63	37.46	37.57	6,661,694	-0.60(-1.57%)
Jul 13, 2011	38.06	38.59	38.04	38.17	5,304,011	+0.49(+1.31%)
Jul 12, 2011	38.23	38.32	37.58	37.68	5,370,546	-0.38(-1.00%)
Jul 11, 2011	38.60	39.04	37.87	38.06	8,070,276	-1.06(-2.71%)
Jul 08, 2011	38.56	39.19	38.45	39.12	7,127,658	-0.36(-0.92%)
Jul 07, 2011	39.32	39.95	39.22	39.48	9,966,794	+0.46(+1.18%)
Jul 06, 2011	38.38	39.06	37.94	39.02	10,222,544	+0.58(+1.52%)
Jul 05, 2011	37.35	38.51	37.07	38.44	8,179,026	+1.14(+3.05%)

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.