Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real Time Price. Currency in USD
144.56-2.44 (-1.66%)
At close: 04:00PM EST
144.45 -0.11 (-0.08%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022144.29145.21142.78144.56144.5615,078,100
Dec 01, 2022147.55147.59142.08147.00147.0033,721,500
Nov 30, 2022150.75160.25150.13160.25160.2514,318,600
Nov 29, 2022152.72154.02151.26151.68151.686,398,100
Nov 28, 2022152.00155.32152.00153.69153.697,931,700
Nov 25, 2022152.07154.04151.38153.35153.353,023,700
Nov 23, 2022147.62152.91147.55152.24152.245,558,900
Nov 22, 2022145.20149.38142.92149.25149.257,017,700
Nov 21, 2022146.02147.34143.40144.85144.858,015,900
Nov 18, 2022151.84152.32145.65148.04148.047,555,700
Nov 17, 2022150.19151.76148.34149.69149.697,357,900
Nov 16, 2022160.00160.82153.83155.12155.126,454,700
Nov 15, 2022162.68165.25160.75162.07162.078,116,100
Nov 14, 2022155.82160.16154.65158.66158.666,580,100
Nov 11, 2022156.49159.92155.58157.73157.737,381,500
Nov 10, 2022151.00156.37149.73156.30156.308,777,900
Nov 09, 2022145.85146.33141.94142.06142.065,588,500
Nov 08, 2022145.09151.56145.08147.10147.109,101,800
Nov 07, 2022140.62144.93138.77144.59144.597,379,900
Nov 04, 2022146.50146.95136.04139.77139.7714,260,700
Nov 03, 2022149.00150.42146.13146.33146.335,999,400
Nov 02, 2022159.51159.77149.96150.01150.017,238,200
Nov 01, 2022165.00165.70159.64159.82159.824,545,900
Oct 31, 2022162.12164.00161.00162.59162.594,878,100
Oct 28, 2022159.51163.09158.17163.02163.025,055,400
Oct 27, 2022161.80164.66159.32159.75159.754,987,700
Oct 26, 2022159.80164.12158.70159.91159.916,617,500
Oct 25, 2022161.70166.03161.69165.27165.275,804,500
Oct 24, 2022161.18161.57158.40160.65160.656,259,200
Oct 21, 2022157.50160.43154.82160.17160.178,335,500
Oct 20, 2022155.00161.30153.60157.50157.509,203,400
Oct 19, 2022151.86155.95150.64153.67153.676,220,500
Oct 18, 2022156.45158.97151.90153.53153.5316,354,800
Oct 17, 2022146.07149.00145.94147.18147.186,288,200
Oct 14, 2022147.33147.70142.00142.22142.225,736,300
Oct 13, 2022138.96146.34137.59145.44145.446,548,600
Oct 12, 2022142.31143.44139.58142.29142.295,707,100
Oct 11, 2022144.51144.97139.52142.57142.577,415,000
Oct 10, 2022150.62150.96144.58145.64145.645,497,800
Oct 07, 2022151.80153.17149.27150.29150.295,956,700
Oct 06, 2022155.72158.25154.44155.46155.463,853,900
Oct 05, 2022152.20156.96151.94156.23156.234,256,200
Oct 04, 2022151.70157.42151.22155.73155.738,017,900
Oct 03, 2022144.98148.96143.90147.90147.906,819,900
Sep 30, 2022146.01148.63143.75143.84143.847,575,600
Sep 29, 2022148.45148.98145.01146.81146.818,602,500
Sep 28, 2022146.00150.88145.67150.17150.177,908,400
Sep 27, 2022148.37150.61146.26148.89148.897,046,600
Sep 26, 2022147.00151.19145.35146.32146.327,862,400
Sep 23, 2022148.07149.84144.79147.01147.019,175,800
Sep 22, 2022149.51152.86149.15150.15150.1512,405,100
Sep 21, 2022151.22153.30147.51147.63147.636,164,400
Sep 20, 2022151.00151.58148.85149.80149.805,505,700
Sep 19, 2022150.71153.54150.40152.83152.834,874,800
Sep 16, 2022151.92152.21149.56151.51151.519,882,300
Sep 15, 2022156.80159.84154.31154.78154.787,012,200
Sep 14, 2022158.59161.65158.01160.28160.286,037,300
Sep 13, 2022158.25161.26157.81158.10158.105,463,200
Sep 12, 2022163.69165.66162.74165.63165.636,353,400
Sep 09, 2022158.60163.29158.47162.59162.595,642,300
Sep 08, 2022152.32157.03151.78156.90156.906,659,200
Sep 07, 2022151.29154.06150.48153.28153.286,211,400
Sep 06, 2022152.88154.43150.82151.72151.726,373,700
Sep 02, 2022156.46158.67152.96153.69153.697,315,700
Sep 01, 2022154.87155.33150.87153.53153.539,924,000
Aug 31, 2022159.79161.21155.97156.12156.129,166,100
Aug 30, 2022162.14163.85158.38159.67159.678,079,400
Aug 29, 2022164.28165.82160.05160.21160.219,329,900
Aug 26, 2022173.96176.30164.63165.23165.2311,074,700
Aug 25, 2022168.58174.14165.56173.91173.9124,025,600
Aug 24, 2022176.67181.23176.06180.01180.0111,438,800
Aug 23, 2022175.88178.11174.91176.00176.005,076,800
Aug 22, 2022180.00180.59176.06176.98176.985,182,900
Aug 19, 2022185.22185.44181.58183.77183.774,346,100
Aug 18, 2022188.42188.57186.61187.93187.932,791,600
Aug 17, 2022187.72189.43186.47187.96187.963,181,300
Aug 16, 2022189.55190.85186.36189.59189.593,835,900
Aug 15, 2022189.05192.11188.90191.06191.062,768,500
Aug 12, 2022186.63190.02185.51189.89189.893,846,200
Aug 11, 2022192.13192.50186.32186.73186.734,175,100
Aug 10, 2022188.16189.57186.21188.61188.614,179,200
Aug 09, 2022186.30187.13179.82182.24182.245,851,700
Aug 08, 2022191.09194.37189.08189.75189.753,396,800
Aug 05, 2022187.00191.80186.28190.17190.174,090,300
Aug 04, 2022188.56191.58187.25191.27191.273,759,700
Aug 03, 2022185.53190.68185.37189.65189.655,786,300
Aug 02, 2022180.81185.14179.43183.79183.794,317,900
Aug 01, 2022181.30185.18179.76182.98182.983,997,100
Jul 29, 2022181.82184.42180.22184.02184.024,751,400
Jul 28, 2022178.41181.88175.93181.29181.294,562,100
Jul 27, 2022174.86182.23174.35180.30180.304,960,900
Jul 26, 2022177.11177.13169.76170.46170.463,886,500
Jul 25, 2022181.83181.99175.08177.29177.294,407,900
Jul 22, 2022185.07187.56180.93182.47182.473,804,700
Jul 21, 2022180.66185.53179.91185.35185.353,886,000
Jul 20, 2022176.10183.50175.61182.45182.455,654,000
Jul 19, 2022170.92174.10167.81173.81173.814,373,400
Jul 18, 2022168.95172.64167.11167.89167.893,818,200
Jul 15, 2022163.71167.61162.22167.38167.386,037,700
Jul 14, 2022161.03161.71157.65161.04161.046,096,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement