Mail

CRM - Salesforce, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	170.00	172.45	169.23	169.63	169.63	7,694,500
Feb 07, 2023	167.57	171.73	166.61	171.28	171.28	6,179,200
Feb 06, 2023	168.00	171.17	167.35	169.05	169.05	4,310,600
Feb 03, 2023	170.02	175.08	169.86	171.04	171.04	6,481,700
Feb 02, 2023	175.71	178.84	172.90	174.64	174.64	10,667,100
Feb 01, 2023	167.73	173.08	167.00	171.82	171.82	8,853,900
Jan 31, 2023	164.28	168.01	164.28	167.97	167.97	6,421,300
Jan 30, 2023	164.07	166.44	163.40	164.75	164.75	8,169,800
Jan 27, 2023	165.05	167.24	163.60	164.52	164.52	9,872,300
Jan 26, 2023	158.19	165.17	158.10	165.09	165.09	13,354,600
Jan 25, 2023	151.21	156.40	149.82	156.17	156.17	9,390,500
Jan 24, 2023	155.90	160.21	154.50	154.86	154.86	6,390,200
Jan 23, 2023	157.35	157.87	153.23	155.87	155.87	19,922,900
Jan 20, 2023	144.30	151.53	144.30	151.25	151.25	10,127,100
Jan 19, 2023	143.52	146.68	143.16	146.41	146.41	7,070,100
Jan 18, 2023	148.86	149.54	145.29	145.45	145.45	7,812,600
Jan 17, 2023	149.60	150.49	146.10	148.47	148.47	9,407,600
Jan 13, 2023	146.20	149.96	146.09	149.51	149.51	8,378,100
Jan 12, 2023	147.84	149.82	143.94	149.60	149.60	11,678,000
Jan 11, 2023	145.28	147.04	143.56	144.90	144.90	13,595,000
Jan 10, 2023	145.81	149.28	145.60	147.44	147.44	6,527,700
Jan 09, 2023	142.59	149.20	142.59	147.10	147.10	13,679,700
Jan 06, 2023	137.58	141.65	135.55	140.51	140.51	9,145,700
Jan 05, 2023	137.64	138.59	134.24	136.34	136.34	8,493,500
Jan 04, 2023	141.22	141.85	137.62	139.59	139.59	14,322,600
Jan 03, 2023	135.19	136.95	133.03	134.78	134.78	8,196,400
Dec 30, 2022	130.61	132.64	130.36	132.59	132.59	5,630,200
Dec 29, 2022	129.70	132.95	129.50	132.54	132.54	7,628,800
Dec 28, 2022	129.71	131.14	128.17	128.47	128.47	6,249,800
Dec 27, 2022	128.56	131.75	127.65	130.66	130.66	8,300,800
Dec 23, 2022	128.73	129.86	127.59	129.44	129.44	5,821,300
Dec 22, 2022	128.67	129.54	126.34	129.19	129.19	9,968,600
Dec 21, 2022	127.96	132.16	126.60	130.30	130.30	9,313,200
Dec 20, 2022	127.50	129.99	127.19	128.45	128.45	8,455,500
Dec 19, 2022	127.77	129.58	127.20	129.01	129.01	9,441,400
Dec 16, 2022	128.92	129.88	126.89	128.27	128.27	15,464,700
Dec 15, 2022	131.67	134.12	129.68	130.44	130.44	10,807,300
Dec 14, 2022	135.01	137.27	133.23	134.75	134.75	9,611,800
Dec 13, 2022	137.39	139.88	134.04	135.62	135.62	12,579,800
Dec 12, 2022	131.10	134.09	130.95	133.11	133.11	11,852,400
Dec 09, 2022	129.74	133.37	128.36	131.11	131.11	10,287,500
Dec 08, 2022	128.43	131.46	127.02	130.13	130.13	15,156,900
Dec 07, 2022	132.50	133.75	130.02	130.48	130.48	12,915,900
Dec 06, 2022	132.71	134.55	130.91	133.27	133.27	16,981,800
Dec 05, 2022	142.80	144.39	132.88	133.93	133.93	20,294,600
Dec 02, 2022	144.29	145.21	142.78	144.56	144.56	15,086,700
Dec 01, 2022	147.55	147.59	142.08	147.00	147.00	33,721,500
Nov 30, 2022	150.75	160.25	150.13	160.25	160.25	14,591,500
Nov 29, 2022	152.72	154.02	151.26	151.68	151.68	6,398,100
Nov 28, 2022	152.00	155.32	152.00	153.69	153.69	7,931,700
Nov 25, 2022	152.07	154.04	151.38	153.35	153.35	3,023,700
Nov 23, 2022	147.62	152.91	147.55	152.24	152.24	5,558,900
Nov 22, 2022	145.20	149.38	142.92	149.25	149.25	7,017,700
Nov 21, 2022	146.02	147.34	143.40	144.85	144.85	8,015,900
Nov 18, 2022	151.84	152.32	145.65	148.04	148.04	7,555,700
Nov 17, 2022	150.19	151.76	148.34	149.69	149.69	7,357,900
Nov 16, 2022	160.00	160.82	153.83	155.12	155.12	6,454,700
Nov 15, 2022	162.68	165.25	160.75	162.07	162.07	8,116,100
Nov 14, 2022	155.82	160.16	154.65	158.66	158.66	6,580,100
Nov 11, 2022	156.49	159.92	155.58	157.73	157.73	7,382,500
Nov 10, 2022	151.00	156.37	149.73	156.30	156.30	8,777,900
Nov 09, 2022	145.85	146.33	141.94	142.06	142.06	5,588,500
Nov 08, 2022	145.09	151.56	145.08	147.10	147.10	9,101,800
Nov 07, 2022	140.62	144.93	138.77	144.59	144.59	7,379,900
Nov 04, 2022	146.50	146.95	136.04	139.77	139.77	14,265,300
Nov 03, 2022	149.00	150.42	146.13	146.33	146.33	5,999,400
Nov 02, 2022	159.51	159.77	149.96	150.01	150.01	7,238,200
Nov 01, 2022	165.00	165.70	159.64	159.82	159.82	4,545,900
Oct 31, 2022	162.12	164.00	161.00	162.59	162.59	4,878,100
Oct 28, 2022	159.51	163.09	158.17	163.02	163.02	5,055,400
Oct 27, 2022	161.80	164.66	159.32	159.75	159.75	4,987,700
Oct 26, 2022	159.80	164.12	158.70	159.91	159.91	6,617,500
Oct 25, 2022	161.70	166.03	161.69	165.27	165.27	5,804,500
Oct 24, 2022	161.18	161.57	158.40	160.65	160.65	6,259,200
Oct 21, 2022	157.50	160.43	154.82	160.17	160.17	8,335,500
Oct 20, 2022	155.00	161.30	153.60	157.50	157.50	9,203,400
Oct 19, 2022	151.86	155.95	150.64	153.67	153.67	6,220,500
Oct 18, 2022	156.45	158.97	151.90	153.53	153.53	16,354,800
Oct 17, 2022	146.07	149.00	145.94	147.18	147.18	6,288,200
Oct 14, 2022	147.33	147.70	142.00	142.22	142.22	5,736,300
Oct 13, 2022	138.96	146.34	137.59	145.44	145.44	6,548,600
Oct 12, 2022	142.31	143.44	139.58	142.29	142.29	5,707,100
Oct 11, 2022	144.51	144.97	139.52	142.57	142.57	7,415,000
Oct 10, 2022	150.62	150.96	144.58	145.64	145.64	5,497,800
Oct 07, 2022	151.80	153.17	149.27	150.29	150.29	5,956,700
Oct 06, 2022	155.72	158.25	154.44	155.46	155.46	3,853,900
Oct 05, 2022	152.20	156.96	151.94	156.23	156.23	4,256,200
Oct 04, 2022	151.70	157.42	151.22	155.73	155.73	8,017,900
Oct 03, 2022	144.98	148.96	143.90	147.90	147.90	6,819,900
Sep 30, 2022	146.01	148.63	143.75	143.84	143.84	7,575,600
Sep 29, 2022	148.45	148.98	145.01	146.81	146.81	8,602,500
Sep 28, 2022	146.00	150.88	145.67	150.17	150.17	7,908,400
Sep 27, 2022	148.37	150.61	146.26	148.89	148.89	7,046,600
Sep 26, 2022	147.00	151.19	145.35	146.32	146.32	7,862,400
Sep 23, 2022	148.07	149.84	144.79	147.01	147.01	9,175,800
Sep 22, 2022	149.51	152.86	149.15	150.15	150.15	12,405,100
Sep 21, 2022	151.22	153.30	147.51	147.63	147.63	6,164,400
Sep 20, 2022	151.00	151.58	148.85	149.80	149.80	5,505,700
Sep 19, 2022	150.71	153.54	150.40	152.83	152.83	4,874,800
Sep 16, 2022	151.92	152.21	149.56	151.51	151.51	9,882,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...