Canada markets open in 3 hours 52 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
283.82+0.06 (+0.02%)
At close: 04:00PM EDT
286.18 +2.36 (+0.83%)
Pre-Market: 05:20AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024283.41287.09282.83283.82283.823,307,500
May 21, 2024286.79287.22283.29283.76283.763,492,100
May 20, 2024286.00287.72285.11287.07287.072,799,300
May 17, 2024287.04287.34284.26285.61285.613,478,900
May 16, 2024289.42290.02284.58284.68284.683,559,200
May 15, 2024279.74287.80279.73287.54287.545,828,500
May 14, 2024276.96278.86275.04276.80276.803,056,800
May 13, 2024277.14277.80275.19277.52277.522,998,700
May 10, 2024276.10279.64274.97276.67276.672,912,300
May 09, 2024272.17275.35271.07275.17275.174,709,700
May 08, 2024275.73279.94275.73278.97278.973,283,300
May 07, 2024275.59278.88274.07277.18277.183,507,700
May 06, 2024276.17277.13274.06275.63275.633,744,800
May 03, 2024276.82277.67273.35273.66273.664,041,600
May 02, 2024270.43273.08267.94272.13272.133,859,900
May 01, 2024269.02274.00266.55268.69268.693,761,000
Apr 30, 2024274.51274.61268.36268.94268.945,218,000
Apr 29, 2024274.89277.29273.22275.74275.743,576,400
Apr 26, 2024275.00276.90273.46274.29274.293,754,600
Apr 25, 2024271.60273.58269.28273.14273.144,811,900
Apr 24, 2024278.00278.94274.11276.19276.193,938,800
Apr 23, 2024274.95276.70270.41276.68276.686,285,200
Apr 22, 2024279.39279.70269.56273.81273.816,747,200
Apr 19, 2024272.49273.15268.73270.37270.374,903,600
Apr 18, 2024276.32276.33269.75271.92271.925,918,200
Apr 17, 2024277.74278.97274.84276.32276.324,199,400
Apr 16, 2024274.78280.56272.44277.41277.417,624,300
Apr 15, 2024282.94286.48271.66272.90272.9018,365,100
Apr 12, 2024296.87297.85293.50294.32294.323,816,700
Apr 11, 2024299.47301.09296.41299.15299.153,468,600
Apr 10, 2024298.45300.92298.15299.62299.623,036,400
Apr 09, 2024303.32305.60299.25302.37302.372,998,100
Apr 08, 2024301.10303.50299.52301.73301.733,142,900
Apr 05, 2024293.54303.42293.30301.91301.914,917,600
Apr 04, 2024308.26311.30292.10294.14294.148,351,000
Apr 03, 2024303.99307.16303.10304.74304.743,047,400
Apr 02, 2024297.50304.46294.89304.00304.004,746,100
Apr 01, 2024301.69303.51299.99302.26302.262,918,100
Mar 28, 2024300.00302.80299.63301.18301.184,892,300
Mar 27, 2024307.44309.30298.63301.38301.383,859,900
Mar 26, 2024307.48307.98304.89305.83305.833,893,900
Mar 25, 2024303.70307.71302.54306.06306.064,141,200
Mar 22, 2024309.32310.23306.65307.77307.773,779,000
Mar 21, 2024307.94311.80306.35308.39308.396,083,900
Mar 20, 2024301.97307.02300.69306.08306.084,946,600
Mar 19, 2024298.18301.77296.62301.45301.453,329,900
Mar 18, 2024299.62300.97296.02300.51300.515,240,500
Mar 15, 2024298.96300.05293.77294.33294.3311,884,500
Mar 14, 2024305.00309.49302.00303.32303.324,828,800
Mar 13, 2024305.00307.73303.11304.68304.685,548,800
Mar 13, 20240.4 Dividend
Mar 12, 2024306.71309.04303.87306.62306.224,832,000
Mar 11, 2024302.64307.61300.25306.00305.604,895,500
Mar 08, 2024302.20308.87302.20305.28304.884,849,800
Mar 07, 2024306.00306.77301.75302.42302.036,788,900
Mar 06, 2024304.65305.89302.74303.77303.378,270,000
Mar 05, 2024311.31312.55296.14298.75298.369,015,300
Mar 04, 2024314.57317.65313.54314.64314.239,350,000
Mar 01, 2024307.00318.71306.62316.88316.479,450,200
Feb 29, 2024300.00310.54294.79308.82308.4221,737,800
Feb 28, 2024299.58300.88296.61299.77299.3812,490,800
Feb 27, 2024301.58301.75296.60299.50299.116,178,800
Feb 26, 2024295.59303.83295.00300.39300.008,719,300
Feb 23, 2024298.00298.00291.08292.80292.424,416,800
Feb 22, 2024292.00294.63291.40293.65293.275,264,300
Feb 21, 2024280.07283.57278.36283.55283.183,799,000
Feb 20, 2024289.50290.85284.15286.39286.024,295,500
Feb 16, 2024292.00292.07287.88289.72289.344,159,100
Feb 15, 2024291.34292.00288.01291.94291.563,986,500
Feb 14, 2024285.00289.46284.64289.15288.773,850,700
Feb 13, 2024280.41283.43276.42281.15280.784,956,600
Feb 12, 2024290.82291.00287.00287.32286.953,750,000
Feb 09, 2024293.25295.24291.05291.30290.924,376,300
Feb 08, 2024289.30293.11288.98291.95291.574,488,400
Feb 07, 2024287.35289.80285.20288.84288.463,621,400
Feb 06, 2024287.94288.64281.91285.83285.464,207,200
Feb 05, 2024286.25289.05281.36288.11287.735,274,800
Feb 02, 2024285.20288.16283.16285.66285.293,629,600
Feb 01, 2024282.01285.05281.36283.80283.433,218,300
Jan 31, 2024284.05285.63280.82281.09280.724,557,300
Jan 30, 2024287.63289.29286.52287.73287.354,810,900
Jan 29, 2024281.40288.15281.00287.86287.485,762,300
Jan 26, 2024279.28283.34278.69279.94279.574,877,400
Jan 25, 2024278.61279.85276.86279.03278.674,178,000
Jan 24, 2024279.98280.96276.69276.88276.527,037,800
Jan 23, 2024280.83281.71275.71276.77276.416,573,800
Jan 22, 2024283.79285.72280.17280.30279.936,735,900
Jan 19, 2024276.51282.00275.53280.88280.517,394,000
Jan 18, 2024273.00275.69272.14274.46274.104,752,400
Jan 17, 2024268.29271.90264.13271.44271.094,706,500
Jan 16, 2024269.70271.57267.72269.19268.845,858,700
Jan 12, 2024271.23275.24271.06271.93271.584,847,000
Jan 11, 2024268.00272.96265.10271.38271.039,012,600
Jan 10, 2024263.27266.46262.75264.13263.795,128,300
Jan 09, 2024259.50263.93258.78261.34261.004,571,800
Jan 08, 2024252.21261.56251.39260.87260.536,626,000
Jan 05, 2024251.21253.91250.17251.12250.793,675,600
Jan 04, 2024251.83252.64249.84251.24250.914,489,800
Jan 03, 2024253.50254.16251.77251.84251.515,097,100
Jan 02, 2024260.54260.56253.77256.13255.804,741,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...