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 (%)
Apr 30, 2007	10.50	10.60	10.43	10.49	4,011,653	-0.03(-0.24%)
Apr 27, 2007	10.62	10.79	10.47	10.51	8,177,568	-0.13(-1.20%)
Apr 26, 2007	10.66	10.73	10.54	10.64	5,600,907	+0.01(+0.07%)
Apr 25, 2007	10.30	10.66	10.29	10.63	7,448,657	+0.38(+3.68%)
Apr 24, 2007	10.35	10.35	10.18	10.25	4,698,329	-0.05(-0.53%)
Apr 23, 2007	10.37	10.41	10.19	10.31	6,518,952	-0.11(-1.10%)
Apr 20, 2007	10.34	10.48	10.29	10.42	6,377,520	+0.09(+0.85%)
Apr 19, 2007	10.54	10.55	10.31	10.34	7,731,286	-0.23(-2.17%)
Apr 18, 2007	10.72	10.72	10.54	10.57	7,648,778	-0.15(-1.42%)
Apr 17, 2007	10.86	10.92	10.64	10.72	7,716,466	-0.08(-0.72%)
Apr 16, 2007	10.65	10.81	10.64	10.80	6,090,878	+0.16(+1.55%)
Apr 13, 2007	10.66	10.71	10.44	10.63	7,044,061	-0.04(-0.33%)
Apr 12, 2007	10.94	11.07	10.52	10.67	15,283,566	-0.28(-2.55%)
Apr 11, 2007	11.22	11.22	10.74	10.95	13,094,727	-0.46(-4.07%)
Apr 10, 2007	11.46	11.46	11.35	11.41	3,249,038	-0.04(-0.37%)
Apr 09, 2007	11.36	11.51	11.32	11.45	3,734,471	+0.22(+1.96%)
Apr 05, 2007	11.33	11.33	11.19	11.23	2,188,054	-0.06(-0.53%)
Apr 04, 2007	11.24	11.34	11.24	11.29	3,480,540	+0.09(+0.80%)
Apr 03, 2007	10.96	11.26	10.94	11.20	5,860,697	+0.34(+3.17%)

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.