Canada markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
262.71+6.19 (+2.41%)
At close: 04:00PM EDT
262.41 -0.30 (-0.11%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024258.17264.49257.07262.71262.716,126,400
Jul 25, 2024254.74264.08251.72256.52256.527,155,800
Jul 24, 2024253.63255.91248.90249.78249.785,204,100
Jul 23, 2024256.59257.33253.75256.06256.063,905,500
Jul 22, 2024248.75255.58248.00254.08254.085,647,600
Jul 19, 2024248.65248.99245.17247.63247.634,468,900
Jul 18, 2024252.14252.45245.72247.35247.356,351,600
Jul 17, 2024254.00255.57249.61251.22251.225,625,300
Jul 16, 2024253.78256.78252.67256.03256.034,780,400
Jul 15, 2024256.02256.39252.12252.86252.864,404,300
Jul 12, 2024251.62255.29249.69253.97253.974,705,500
Jul 11, 2024252.60255.42250.92251.12251.125,341,800
Jul 10, 2024251.20254.80246.11252.59252.598,947,700
Jul 09, 2024256.09257.00251.09252.43252.437,014,900
Jul 09, 20240.4 Dividend
Jul 08, 2024261.38262.84257.19257.37256.976,539,300
Jul 05, 2024262.72265.81261.32263.19262.786,562,100
Jul 03, 2024256.98261.22256.94260.95260.544,755,700
Jul 02, 2024255.05257.73254.06256.19255.795,130,600
Jul 01, 2024258.15259.48254.53256.21255.815,871,700
Jun 28, 2024253.50260.18253.18257.10256.7012,619,300
Jun 27, 2024245.00258.60244.45252.85252.4612,869,000
Jun 26, 2024241.47243.61239.90243.15242.774,524,700
Jun 25, 2024241.78243.10239.87241.76241.386,216,600
Jun 24, 2024243.19244.41239.81239.94239.577,545,700
Jun 21, 2024240.57245.37240.19245.06244.6815,928,800
Jun 20, 2024232.85243.77232.85241.80241.4214,809,600
Jun 18, 2024230.48232.29229.23231.81231.457,119,800
Jun 17, 2024230.28231.84227.77230.48230.1210,563,700
Jun 14, 2024229.35235.25229.20231.94231.588,833,700
Jun 13, 2024235.52235.65228.66229.03228.6713,566,700
Jun 12, 2024240.56242.20234.89235.80235.4310,260,100
Jun 11, 2024241.16243.75236.26240.99240.627,264,400
Jun 10, 2024241.79243.64240.43241.84241.467,660,100
Jun 07, 2024242.33243.93240.29241.85241.476,883,800
Jun 06, 2024239.88246.75239.45242.76242.3811,693,800
Jun 05, 2024235.64236.92231.55236.53236.1610,772,100
Jun 04, 2024235.72240.59232.20234.86234.4911,197,500
Jun 03, 2024234.62240.99230.21236.62236.2519,962,700
May 31, 2024219.11234.62216.06234.44234.0836,807,400
May 30, 2024223.40225.09212.00218.01217.6766,860,900
May 29, 2024268.00272.87267.77271.62271.2013,397,900
May 28, 2024273.10273.23267.16269.83269.419,294,100
May 24, 2024270.93274.96268.53272.29271.878,321,600
May 23, 2024286.68287.00277.46278.57278.145,456,600
May 22, 2024283.41287.09282.83283.82283.383,309,200
May 21, 2024286.79287.22283.29283.76283.323,492,100
May 20, 2024286.00287.72285.11287.07286.622,799,300
May 17, 2024287.04287.34284.26285.61285.173,478,900
May 16, 2024289.42290.02284.58284.68284.243,559,200
May 15, 2024279.74287.80279.73287.54287.095,828,500
May 14, 2024276.96278.86275.04276.80276.373,056,800
May 13, 2024277.14277.80275.19277.52277.092,998,700
May 10, 2024276.10279.64274.97276.67276.242,912,300
May 09, 2024272.17275.35271.07275.17274.744,709,700
May 08, 2024275.73279.94275.73278.97278.543,283,300
May 07, 2024275.59278.88274.07277.18276.753,507,700
May 06, 2024276.17277.13274.06275.63275.203,744,800
May 03, 2024276.82277.67273.35273.66273.234,041,600
May 02, 2024270.43273.08267.94272.13271.713,859,900
May 01, 2024269.02274.00266.55268.69268.273,761,000
Apr 30, 2024274.51274.61268.36268.94268.525,218,000
Apr 29, 2024274.89277.29273.22275.74275.313,576,400
Apr 26, 2024275.00276.90273.46274.29273.863,754,600
Apr 25, 2024271.60273.58269.28273.14272.724,811,900
Apr 24, 2024278.00278.94274.11276.19275.763,938,800
Apr 23, 2024274.95276.70270.41276.68276.256,285,200
Apr 22, 2024279.39279.70269.56273.81273.386,747,200
Apr 19, 2024272.49273.15268.73270.37269.954,903,600
Apr 18, 2024276.32276.33269.75271.92271.505,918,200
Apr 17, 2024277.74278.97274.84276.32275.894,199,400
Apr 16, 2024274.78280.56272.44277.41276.987,624,300
Apr 15, 2024282.94286.48271.66272.90272.4818,365,100
Apr 12, 2024296.87297.85293.50294.32293.863,816,700
Apr 11, 2024299.47301.09296.41299.15298.693,468,600
Apr 10, 2024298.45300.92298.15299.62299.153,036,400
Apr 09, 2024303.32305.60299.25302.37301.902,998,100
Apr 08, 2024301.10303.50299.52301.73301.263,142,900
Apr 05, 2024293.54303.42293.30301.91301.444,917,600
Apr 04, 2024308.26311.30292.10294.14293.688,351,000
Apr 03, 2024303.99307.16303.10304.74304.273,047,400
Apr 02, 2024297.50304.46294.89304.00303.534,746,100
Apr 01, 2024301.69303.51299.99302.26301.792,918,100
Mar 28, 2024300.00302.80299.63301.18300.714,892,300
Mar 27, 2024307.44309.30298.63301.38300.913,859,900
Mar 26, 2024307.48307.98304.89305.83305.353,893,900
Mar 25, 2024303.70307.71302.54306.06305.584,141,200
Mar 22, 2024309.32310.23306.65307.77307.293,779,000
Mar 21, 2024307.94311.80306.35308.39307.916,083,900
Mar 20, 2024301.97307.02300.69306.08305.604,946,600
Mar 19, 2024298.18301.77296.62301.45300.983,329,900
Mar 18, 2024299.62300.97296.02300.51300.045,240,500
Mar 15, 2024298.96300.05293.77294.33293.8711,884,500
Mar 14, 2024305.00309.49302.00303.32302.854,828,800
Mar 13, 2024305.00307.73303.11304.68304.215,548,800
Mar 13, 20240.4 Dividend
Mar 12, 2024306.71309.04303.87306.62305.744,832,000
Mar 11, 2024302.64307.61300.25306.00305.134,895,500
Mar 08, 2024302.20308.87302.20305.28304.414,849,800
Mar 07, 2024306.00306.77301.75302.42301.566,788,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...