Indicators

Salesforce (NY: CRM )

268.45 -0.49 (-0.18%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.152	8.369	8.057	8.172	8,246,406	+0.04(+0.49%)
Mar 30, 2009	8.392	8.421	8.059	8.132	6,944,920	-0.78(-8.79%)
Mar 26, 2009	8.601	8.958	8.551	8.916	9,396,290	+0.40(+4.66%)
Mar 25, 2009	8.349	8.519	7.992	8.519	14,358,251	-0.20(-2.29%)
Mar 24, 2009	9.033	9.131	8.616	8.719	12,150,763	-0.53(-5.70%)
Mar 23, 2009	9.061	9.245	9.006	9.245	9,961,616	+0.57(+6.53%)
Mar 20, 2009	8.938	8.988	8.586	8.679	16,133,844	-0.19(-2.19%)
Mar 19, 2009	8.861	8.996	8.761	8.873	9,409,079	+0.14(+1.61%)
Mar 18, 2009	8.379	8.843	8.352	8.733	12,265,465	+0.25(+2.99%)
Mar 17, 2009	8.159	8.479	8.032	8.479	7,610,909	+0.42(+5.24%)
Mar 16, 2009	8.209	8.277	7.932	8.057	10,569,304	-0.13(-1.59%)
Mar 13, 2009	8.454	8.459	8.010	8.187	0	-0.27(-3.16%)
Mar 12, 2009	8.421	8.481	8.017	8.454	11,811,693	+0.13(+1.59%)
Mar 11, 2009	8.189	8.454	8.149	8.322	15,970,711	+0.21(+2.59%)
Mar 10, 2009	7.840	8.134	7.757	8.112	17,029,932	+0.40(+5.18%)
Mar 09, 2009	7.428	7.870	7.415	7.712	12,877,888	+0.20(+2.73%)
Mar 06, 2009	7.543	7.665	7.211	7.508	0	-0.01(-0.20%)
Mar 05, 2009	7.360	7.732	7.333	7.523	11,591,738	+0.03(+0.37%)
Mar 04, 2009	7.173	7.643	7.148	7.495	12,793,150	+0.67(+9.88%)

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.