CRM - Salesforce, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023212.90216.14210.43213.03213.0311,023,500
Jun 01, 2023208.22215.36206.06212.90212.9020,907,400
May 31, 2023219.55225.00217.06223.38223.3819,624,000
May 30, 2023219.27222.14215.73218.87218.8710,421,000
May 26, 2023212.80216.15212.55215.44215.446,933,300
May 25, 2023212.02212.33208.44209.91209.916,496,700
May 24, 2023206.04210.21205.42209.06209.064,894,000
May 23, 2023207.74209.64206.47206.64206.644,256,800
May 22, 2023209.17212.82209.04210.26210.263,890,800
May 19, 2023212.96213.24209.93210.36210.366,090,800
May 18, 2023209.50213.88209.33213.32213.325,165,500
May 17, 2023206.50209.49204.80209.38209.385,772,200
May 16, 2023201.93205.67201.75204.56204.564,423,200
May 15, 2023203.75205.40202.48203.33203.334,518,200
May 12, 2023203.43203.96200.13201.81201.814,733,000
May 11, 2023202.91203.80198.55203.47203.475,366,300
May 10, 2023204.94206.28203.04204.85204.856,535,600
May 09, 2023196.78203.80196.78201.18201.186,996,800
May 08, 2023198.72200.50196.08197.90197.904,169,400
May 05, 2023193.95198.11193.25197.59197.594,282,800
May 04, 2023191.90194.56190.76192.38192.384,386,500
May 03, 2023194.21195.79192.56192.61192.613,779,900
May 02, 2023198.02198.41192.93193.84193.846,051,000
May 01, 2023197.76199.05197.12197.79197.792,882,900
Apr 28, 2023196.15198.65195.27198.37198.374,094,600
Apr 27, 2023194.17197.51193.27195.94195.944,794,400
Apr 26, 2023192.62194.37190.57191.52191.524,007,600
Apr 25, 2023193.97194.12190.63190.67190.675,010,000
Apr 24, 2023198.45198.77194.06194.92194.924,449,700
Apr 21, 2023197.03199.12196.47199.03199.034,860,100
Apr 20, 2023197.18200.08196.82197.51197.513,620,000
Apr 19, 2023196.30199.07195.73198.92198.923,665,100
Apr 18, 2023199.08200.12197.06198.50198.504,679,000
Apr 17, 2023195.16197.52195.03197.08197.085,413,500
Apr 14, 2023191.85195.17191.19194.65194.655,073,800
Apr 13, 2023190.45194.38190.45194.02194.024,716,400
Apr 12, 2023190.30191.89189.53190.32190.325,033,400
Apr 11, 2023189.06190.46187.31188.89188.894,907,700
Apr 10, 2023190.59192.55189.28191.49191.495,263,800
Apr 06, 2023194.00194.07189.60192.55192.556,304,700
Apr 05, 2023198.00198.29193.73195.31195.313,953,700
Apr 04, 2023198.15198.70196.62197.20197.204,659,100
Apr 03, 2023198.22198.93195.53196.49196.495,340,800
Mar 31, 2023197.49200.00196.99199.78199.786,634,300
Mar 30, 2023197.77198.17195.49196.60196.606,932,500
Mar 29, 2023193.14197.43192.88196.64196.648,085,200
Mar 28, 2023191.18192.83191.18192.30192.304,899,000
Mar 27, 2023188.92192.11188.91191.26191.267,776,500
Mar 24, 2023186.50190.32186.09190.06190.066,102,700
Mar 23, 2023187.40190.56185.58187.44187.448,685,000
Mar 22, 2023190.00191.44186.41186.51186.516,575,600
Mar 21, 2023185.87189.28184.89188.68188.686,982,000
Mar 20, 2023184.21185.52182.65185.25185.255,513,200
Mar 17, 2023186.04187.66184.18184.85184.8510,493,300
Mar 16, 2023183.30187.65182.98187.30187.308,369,500
Mar 15, 2023179.16183.86178.21182.91182.917,716,900
Mar 14, 2023180.00185.31179.11182.89182.8910,138,100
Mar 13, 2023171.00177.10170.00175.51175.519,154,800
Mar 10, 2023178.50179.36171.71173.18173.1814,109,000
Mar 09, 2023183.10183.84178.54178.72178.727,102,400
Mar 08, 2023183.30184.90181.80182.95182.956,749,100
Mar 07, 2023184.46186.16183.03183.32183.329,024,300
Mar 06, 2023185.07189.00183.63183.80183.8010,770,300
Mar 03, 2023188.07189.77184.29186.43186.4312,087,200
Mar 02, 2023193.12193.91185.20186.59186.5937,712,500
Mar 01, 2023162.99167.98162.98167.35167.3515,841,200
Feb 28, 2023162.53164.45161.53163.61163.616,912,600
Feb 27, 2023163.84164.77162.22163.14163.146,891,200
Feb 24, 2023160.59162.39159.66162.20162.206,569,900
Feb 23, 2023165.29165.47161.57164.12164.124,679,400
Feb 22, 2023163.11165.00162.11163.36163.364,343,700
Feb 21, 2023163.74164.51161.45161.62161.625,210,800
Feb 17, 2023165.03167.11162.74165.17165.178,084,500
Feb 16, 2023168.99170.37167.96168.11168.117,483,500
Feb 15, 2023168.85171.61168.24171.10171.104,997,000
Feb 14, 2023168.22172.79167.85169.96169.968,393,100
Feb 13, 2023168.28171.16166.95171.08171.088,820,300
Feb 10, 2023167.66169.74165.33167.03167.0311,273,700
Feb 09, 2023173.33175.38172.01173.66173.6611,512,300
Feb 08, 2023170.00172.45169.23169.63169.637,694,500
Feb 07, 2023167.57171.73166.61171.28171.286,179,200
Feb 06, 2023168.00171.17167.35169.05169.054,310,600
Feb 03, 2023170.02175.08169.86171.04171.046,481,700
Feb 02, 2023175.71178.84172.90174.64174.6410,667,100
Feb 01, 2023167.73173.08167.00171.82171.828,853,900
Jan 31, 2023164.28168.01164.28167.97167.976,421,300
Jan 30, 2023164.07166.44163.40164.75164.758,169,800
Jan 27, 2023165.05167.24163.60164.52164.529,872,300
Jan 26, 2023158.19165.17158.10165.09165.0913,354,600
Jan 25, 2023151.21156.40149.82156.17156.179,390,500
Jan 24, 2023155.90160.21154.50154.86154.866,390,200
Jan 23, 2023157.35157.87153.23155.87155.8719,922,900
Jan 20, 2023144.30151.53144.30151.25151.2510,127,100
Jan 19, 2023143.52146.68143.16146.41146.417,070,100
Jan 18, 2023148.86149.54145.29145.45145.457,812,600
Jan 17, 2023149.60150.49146.10148.47148.479,407,600
Jan 13, 2023146.20149.96146.09149.51149.518,378,100
Jan 12, 2023147.84149.82143.94149.60149.6011,678,000
Jan 11, 2023145.28147.04143.56144.90144.9013,595,000
Jan 10, 2023145.81149.28145.60147.44147.446,527,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...