U.S. markets close in 28 minutes

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
221.76+0.98 (+0.44%)
As of 3:32PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020226.11226.11221.05221.76221.7617,817,128
Dec 02, 2020225.48226.00215.63220.78220.7852,173,100
Dec 01, 2020245.00246.70238.70241.35241.3519,349,100
Nov 30, 2020245.48247.63236.07245.80245.8018,966,400
Nov 27, 2020251.00251.84247.03247.63247.637,395,000
Nov 25, 2020263.73266.10245.05246.82246.8226,394,900
Nov 24, 2020260.00262.31257.82260.84260.845,797,300
Nov 23, 2020261.23261.74254.61257.64257.645,383,600
Nov 20, 2020263.59265.02257.82258.04258.047,286,100
Nov 19, 2020256.84267.09255.66264.65264.658,084,600
Nov 18, 2020256.40262.66255.85257.16257.165,880,500
Nov 17, 2020253.74258.27250.46256.17256.175,090,700
Nov 16, 2020249.52253.49248.18249.89249.895,712,600
Nov 13, 2020252.84253.79247.56249.51249.515,160,000
Nov 12, 2020247.40254.97246.36249.42249.425,607,000
Nov 11, 2020253.51256.74251.21254.18254.184,163,400
Nov 10, 2020258.06259.00242.90247.66247.666,863,200
Nov 09, 2020260.95270.92257.25259.28259.288,777,500
Nov 06, 2020260.00261.75254.49260.15260.153,798,600
Nov 05, 2020258.11260.92255.44260.22260.228,961,700
Nov 04, 2020246.02252.88243.24250.74250.746,505,400
Nov 03, 2020235.10240.94233.28237.13237.134,151,400
Nov 02, 2020235.12238.50228.99232.45232.453,953,400
Oct 30, 2020235.82237.75228.66232.27232.275,741,200
Oct 29, 2020242.52242.52237.13237.14237.144,589,000
Oct 28, 2020244.60245.45238.01238.43238.434,425,400
Oct 27, 2020248.00251.75245.77250.30250.304,285,600
Oct 26, 2020245.30248.11237.38241.98241.985,864,100
Oct 23, 2020250.10250.57246.81250.52250.523,159,600
Oct 22, 2020253.89255.22246.13249.67249.673,685,700
Oct 21, 2020256.45258.31251.85254.23254.232,794,000
Oct 20, 2020256.12259.18254.05255.97255.972,989,300
Oct 19, 2020259.76261.48254.50255.01255.013,242,300
Oct 16, 2020259.24262.52258.49258.55258.553,092,300
Oct 15, 2020258.11260.52254.02257.72257.725,256,800
Oct 14, 2020270.00270.16258.75261.83261.835,133,100
Oct 13, 2020266.42268.79264.23266.83266.833,713,200
Oct 12, 2020270.00270.00265.29267.07267.074,317,000
Oct 09, 2020262.90266.05261.50265.98265.984,225,000
Oct 08, 2020264.20264.62257.08260.22260.224,150,400
Oct 07, 2020252.20260.74252.20259.98259.984,963,200
Oct 06, 2020252.73257.29249.00250.14250.144,448,100
Oct 05, 2020250.00253.28249.00251.53251.533,403,500
Oct 02, 2020249.75254.95247.21247.85247.854,494,500
Oct 01, 2020253.18254.67250.81253.45253.454,318,000
Sep 30, 2020246.65255.41246.22251.32251.328,146,700
Sep 29, 2020245.26247.90244.50247.45247.453,983,700
Sep 28, 2020247.56248.58242.21246.67246.674,088,300
Sep 25, 2020237.39243.95235.05242.74242.745,117,800
Sep 24, 2020235.84239.96233.63237.55237.554,166,800
Sep 23, 2020248.49248.77235.35235.99235.997,507,900
Sep 22, 2020246.74248.57241.26247.78247.783,600,800
Sep 21, 2020238.97245.13236.80245.05245.055,561,600
Sep 18, 2020245.13248.11238.71242.78242.786,595,600
Sep 17, 2020246.12248.82241.31244.53244.535,279,500
Sep 16, 2020254.67255.43250.23250.60250.605,441,200
Sep 15, 2020251.37251.94248.51251.68251.684,133,600
Sep 14, 2020246.31248.87244.04246.64246.644,255,200
Sep 11, 2020250.72251.30239.45243.10243.105,455,200
Sep 10, 2020254.81256.51246.97247.80247.805,945,000
Sep 09, 2020246.40253.45242.96250.43250.439,988,600
Sep 08, 2020240.57253.68240.14241.27241.2715,229,600
Sep 04, 2020262.98265.67243.20254.70254.7014,374,300
Sep 03, 2020270.58271.75257.41265.01265.0114,000,600
Sep 02, 2020283.47284.50268.57276.69276.6912,963,800
Sep 01, 2020271.00281.93270.58281.25281.2513,303,200
Aug 31, 2020270.00274.71265.91272.65272.6516,010,100
Aug 28, 2020271.28275.75267.40271.10271.1028,068,000
Aug 27, 2020267.00278.28260.84276.32276.3222,817,100
Aug 26, 2020251.96277.97249.47272.32272.3263,253,400
Aug 25, 2020213.22218.35210.80216.05216.0527,096,500
Aug 24, 2020208.88209.29205.15208.46208.465,699,000
Aug 21, 2020209.94210.00206.25207.53207.535,727,800
Aug 20, 2020203.85210.11203.51209.51209.515,175,100
Aug 19, 2020204.00207.10200.03205.11205.117,080,700
Aug 18, 2020199.33204.80199.00204.01204.017,284,800
Aug 17, 2020195.34197.07194.42196.74196.743,574,500
Aug 14, 2020195.22195.48192.52193.46193.462,833,000
Aug 13, 2020193.32198.07193.23195.14195.144,711,600
Aug 12, 2020193.00195.42192.12192.62192.623,982,200
Aug 11, 2020193.62195.84191.72191.99191.995,015,400
Aug 10, 2020200.40201.48195.72197.16197.165,528,200
Aug 07, 2020206.62206.94198.58201.05201.055,422,300
Aug 06, 2020202.97209.95202.40207.79207.795,113,300
Aug 05, 2020202.80203.90201.58202.64202.643,615,800
Aug 04, 2020203.00203.39198.90201.41201.414,480,300
Aug 03, 2020197.80204.79196.57203.19203.196,557,500
Jul 31, 2020193.00194.99190.67194.85194.853,734,600
Jul 30, 2020190.09191.92187.37191.70191.703,587,400
Jul 29, 2020190.15194.56189.75193.61193.613,747,800
Jul 28, 2020191.00192.97189.05189.50189.503,114,200
Jul 27, 2020189.90191.56188.65190.96190.963,015,700
Jul 24, 2020186.06188.94184.38188.49188.493,908,400
Jul 23, 2020191.48194.57187.51188.54188.543,639,500
Jul 22, 2020190.78191.87188.87191.31191.312,833,000
Jul 21, 2020196.00196.50189.48190.80190.805,377,800
Jul 20, 2020187.90195.31187.27195.09195.095,729,000
Jul 17, 2020187.14188.40183.36187.78187.784,324,300
Jul 16, 2020186.42186.86181.93185.51185.517,350,000
Jul 15, 2020191.03192.10186.75188.09188.097,681,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...