Canada Markets open in 5 hrs 48 mins

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
187.44+0.93 (+0.50%)
At close: 04:00PM EDT
187.60 +0.16 (+0.09%)
After hours: 07:56PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
Mar 23, 2023187.40190.56185.58187.44187.448,682,600
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, 2023186.04187.66184.18184.85184.8510,490,200
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, 2023178.50179.36171.71173.18173.1814,107,300
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, 2023188.07189.77184.29186.43186.4312,083,700
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
Jan 09, 2023142.59149.20142.59147.10147.1013,679,700
Jan 06, 2023137.58141.65135.55140.51140.519,145,700
Jan 05, 2023137.64138.59134.24136.34136.348,493,500
Jan 04, 2023141.22141.85137.62139.59139.5914,322,600
Jan 03, 2023135.19136.95133.03134.78134.788,196,400
Dec 30, 2022130.61132.64130.36132.59132.595,630,200
Dec 29, 2022129.70132.95129.50132.54132.547,628,800
Dec 28, 2022129.71131.14128.17128.47128.476,249,800
Dec 27, 2022128.56131.75127.65130.66130.668,300,800
Dec 23, 2022128.73129.86127.59129.44129.445,821,300
Dec 22, 2022128.67129.54126.34129.19129.199,968,600
Dec 21, 2022127.96132.16126.60130.30130.309,313,200
Dec 20, 2022127.50129.99127.19128.45128.458,455,500
Dec 19, 2022127.77129.58127.20129.01129.019,441,400
Dec 16, 2022128.92129.88126.89128.27128.2715,464,700
Dec 15, 2022131.67134.12129.68130.44130.4410,807,300
Dec 14, 2022135.01137.27133.23134.75134.759,611,800
Dec 13, 2022137.39139.88134.04135.62135.6212,579,800
Dec 12, 2022131.10134.09130.95133.11133.1111,852,400
Dec 09, 2022129.74133.37128.36131.11131.1110,287,500
Dec 08, 2022128.43131.46127.02130.13130.1315,156,900
Dec 07, 2022132.50133.75130.02130.48130.4812,915,900
Dec 06, 2022132.71134.55130.91133.27133.2716,981,800
Dec 05, 2022142.80144.39132.88133.93133.9320,294,600
Dec 02, 2022144.29145.21142.78144.56144.5615,086,700
Dec 01, 2022147.55147.59142.08147.00147.0033,721,500
Nov 30, 2022150.75160.25150.13160.25160.2514,591,500
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, 2022156.49159.92155.58157.73157.737,382,500
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, 2022146.50146.95136.04139.77139.7714,265,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...