Advertisement
Advertisement
U.S. Markets open in 3 hrs 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
157.33-6.40 (-3.91%)
At close: 04:00PM EDT
154.84 -2.49 (-1.58%)
Pre-Market: 05:54AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 2022162.82164.52156.19157.33157.337,450,800
May 17, 2022167.33169.10158.27163.73163.737,317,700
May 16, 2022164.74166.11161.88164.12164.125,065,800
May 13, 2022163.55168.68162.01166.91166.916,498,700
May 12, 2022156.93166.85154.64160.42160.4210,187,500
May 11, 2022165.50169.98160.83161.27161.277,220,100
May 10, 2022167.42171.26163.28167.15167.158,598,700
May 09, 2022166.72170.29162.13163.60163.609,997,800
May 06, 2022169.49172.43165.58169.70169.707,230,600
May 05, 2022180.49182.24169.82172.30172.308,379,400
May 04, 2022179.71185.98174.74185.48185.487,563,100
May 03, 2022176.95180.39176.13178.36178.365,047,700
May 02, 2022175.09177.78173.12177.57177.576,278,400
Apr 29, 2022182.57185.36175.30175.94175.947,107,900
Apr 28, 2022181.41186.93178.98185.74185.7410,614,800
Apr 27, 2022171.00177.23170.63174.68174.689,644,600
Apr 26, 2022172.62173.72167.55170.08170.088,073,300
Apr 25, 2022169.69174.76169.23174.57174.577,988,900
Apr 22, 2022177.70179.05171.10171.43171.438,843,900
Apr 21, 2022188.78190.17176.74177.23177.239,119,500
Apr 20, 2022192.89193.30186.08186.23186.236,015,400
Apr 19, 2022187.24192.20185.52191.39191.396,120,400
Apr 18, 2022188.30189.35185.53187.01187.014,899,500
Apr 14, 2022196.32196.45189.22189.41189.415,126,700
Apr 13, 2022191.99197.10189.32195.72195.728,733,000
Apr 12, 2022199.75201.12194.58194.81194.814,832,200
Apr 11, 2022194.21197.10192.16195.45195.455,173,800
Apr 08, 2022198.64200.14196.62197.17197.173,897,700
Apr 07, 2022199.12202.72198.19200.16200.165,246,000
Apr 06, 2022205.21205.47198.08200.82200.827,171,300
Apr 05, 2022218.00218.27208.67210.14210.147,304,600
Apr 04, 2022214.63221.00214.10218.85218.857,843,600
Apr 01, 2022212.48214.03210.04212.25212.256,007,900
Mar 31, 2022214.50216.79211.79212.32212.327,141,300
Mar 30, 2022219.71219.85213.40214.94214.944,951,200
Mar 29, 2022218.62222.16216.77221.29221.295,370,400
Mar 28, 2022210.38215.38209.30215.28215.284,290,900
Mar 25, 2022214.27215.86208.48211.03211.033,656,500
Mar 24, 2022212.35214.11209.87213.98213.984,150,300
Mar 23, 2022213.87213.93208.31211.11211.118,404,700
Mar 22, 2022213.72221.85212.62218.21218.217,018,800
Mar 21, 2022218.19219.10210.61213.72213.726,448,700
Mar 18, 2022209.23219.58208.31218.80218.8012,220,600
Mar 17, 2022204.62210.68202.56210.41210.415,842,600
Mar 16, 2022198.66205.90197.33205.57205.576,043,400
Mar 15, 2022198.53199.96192.74196.14196.145,276,300
Mar 14, 2022198.24200.16191.82193.12193.125,665,500
Mar 11, 2022204.77204.77197.63197.90197.905,196,900
Mar 10, 2022199.10201.20197.53200.15200.155,604,200
Mar 09, 2022198.35205.23197.22203.16203.166,881,300
Mar 08, 2022194.28197.20189.20192.08192.088,229,000
Mar 07, 2022203.45204.93196.04196.23196.237,043,500
Mar 04, 2022204.70206.38199.26203.01203.016,813,600
Mar 03, 2022210.39211.63204.22204.75204.756,559,900
Mar 02, 2022216.10217.31201.15210.39210.3916,670,100
Mar 01, 2022213.40214.39208.46208.89208.8912,587,300
Feb 28, 2022207.79211.67206.95210.53210.537,904,700
Feb 25, 2022204.72208.47201.61208.09208.095,853,600
Feb 24, 2022184.74204.90184.44204.29204.2911,792,600
Feb 23, 2022196.35199.00190.13190.54190.547,784,300
Feb 22, 2022195.53201.46193.53195.13195.138,434,800
Feb 18, 2022200.40202.60195.79196.84196.846,691,800
Feb 17, 2022208.33209.75199.50200.03200.038,820,100
Feb 16, 2022211.00212.42208.21211.74211.747,072,700
Feb 15, 2022209.75214.57208.52214.25214.256,353,000
Feb 14, 2022205.80209.90204.63206.40206.407,005,900
Feb 11, 2022217.62219.93206.11207.90207.908,165,600
Feb 10, 2022217.70221.99215.81217.67217.675,312,600
Feb 09, 2022221.14222.19215.57222.04222.046,107,700
Feb 08, 2022215.60217.94212.15217.43217.435,628,700
Feb 07, 2022219.00221.44216.66216.97216.973,922,300
Feb 04, 2022214.99221.67213.19219.23219.236,176,500
Feb 03, 2022218.07220.79210.40212.77212.7712,826,600
Feb 02, 2022233.74234.49223.02225.01225.019,378,900
Feb 01, 2022232.37232.78226.32232.12232.126,387,100
Jan 31, 2022222.95232.91222.26232.63232.637,084,200
Jan 28, 2022214.30222.29210.88222.13222.138,254,900
Jan 27, 2022214.08223.15212.06212.74212.749,462,100
Jan 26, 2022219.61221.46209.07211.00211.0010,029,600
Jan 25, 2022221.00223.90214.67215.39215.399,092,700
Jan 24, 2022212.39223.38207.51223.03223.0311,664,300
Jan 21, 2022223.06224.77218.25218.63218.639,128,400
Jan 20, 2022229.07231.40222.49222.94222.945,663,700
Jan 19, 2022227.47232.21226.17226.27226.275,332,600
Jan 18, 2022228.45230.73225.30226.06226.066,032,000
Jan 14, 2022228.03233.29227.61231.23231.235,805,100
Jan 13, 2022237.50238.79227.92228.63228.636,680,300
Jan 12, 2022237.00239.28235.76237.83237.836,718,900
Jan 11, 2022228.80236.35226.56234.84234.847,635,300
Jan 10, 2022225.50229.83218.89229.63229.637,803,800
Jan 07, 2022228.50232.28226.05228.31228.316,286,700
Jan 06, 2022228.04234.48226.05229.15229.159,376,100
Jan 05, 2022236.17238.20227.31227.67227.6718,882,500
Jan 04, 2022256.85256.87243.40248.23248.237,240,700
Jan 03, 2022255.01256.70248.65255.46255.464,316,800
Dec 31, 2021254.47256.49253.63254.13254.133,169,300
Dec 30, 2021255.30257.90254.46255.33255.332,950,600
Dec 29, 2021256.00256.43253.12254.54254.542,592,700
Dec 28, 2021259.73260.78254.94255.45255.453,293,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement