Indicators

Salesforce (NY: CRM )

275.17 -3.80 (-1.36%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	82.14	82.30	80.77	81.69	3,000,203	-0.53(-0.64%)
Jul 28, 2016	81.81	82.61	81.59	82.22	2,451,405	+0.83(+1.02%)
Jul 27, 2016	81.81	82.01	80.94	81.39	3,574,721	-0.26(-0.32%)
Jul 26, 2016	81.89	82.08	81.32	81.65	3,013,913	-0.43(-0.52%)
Jul 25, 2016	82.47	82.57	81.81	82.08	2,636,569	-0.36(-0.44%)
Jul 22, 2016	81.88	82.56	81.12	82.44	2,582,067	+0.85(+1.04%)
Jul 21, 2016	82.34	82.98	81.33	81.59	3,216,263	-0.44(-0.54%)
Jul 20, 2016	81.94	82.62	81.31	82.03	4,273,383	+0.77(+0.95%)
Jul 19, 2016	81.29	81.68	81.04	81.26	2,167,079	-0.26(-0.32%)
Jul 18, 2016	81.40	81.96	81.04	81.52	2,180,187	+0.23(+0.28%)
Jul 15, 2016	81.75	81.80	80.93	81.29	2,256,724	-0.16(-0.20%)
Jul 14, 2016	81.89	81.91	81.34	81.45	1,793,955	+0.23(+0.28%)
Jul 13, 2016	82.26	82.37	81.17	81.22	2,478,153	-0.60(-0.73%)
Jul 12, 2016	81.84	82.34	81.11	81.82	3,510,191	+0.27(+0.33%)
Jul 11, 2016	80.95	81.72	80.94	81.55	2,932,539	+0.77(+0.95%)
Jul 08, 2016	79.33	80.99	78.66	80.78	3,563,568	+2.13(+2.70%)
Jul 07, 2016	78.40	79.00	78.29	78.66	3,089,897	+0.26(+0.33%)
Jul 06, 2016	78.38	78.63	77.63	78.40	4,126,571	-0.17(-0.22%)
Jul 05, 2016	79.00	79.14	78.16	78.57	4,168,817	-1.16(-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.