Canada markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
287.75+6.84 (+2.43%)
At close: 04:00PM EDT
287.20 -0.55 (-0.19%)
After hours: 08:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024283.86287.89281.47287.75287.756,129,900
Oct 03, 2024278.99281.12277.73280.91280.913,868,400
Oct 02, 2024273.72282.00270.85279.48279.488,512,300
Oct 01, 2024274.14274.70269.69270.87270.874,369,900
Sept 30, 2024273.95275.74269.14273.71273.715,059,700
Sept 27, 2024276.26277.84275.06276.64276.645,220,100
Sept 26, 2024276.13278.64272.71275.76275.765,253,400
Sept 25, 2024270.45277.05269.38274.09274.097,920,000
Sept 24, 2024269.83272.46266.29270.44270.447,154,500
Sept 23, 2024267.25268.06262.24264.21264.216,034,000
Sept 20, 2024266.01270.32261.32266.80266.8011,463,200
Sept 19, 2024260.72269.54258.05265.99265.9911,022,800
Sept 18, 2024256.00256.12250.96252.43252.434,436,700
Sept 18, 20240.4 Dividend
Sept 17, 2024258.72259.37254.76255.19254.795,423,400
Sept 16, 2024254.57257.81254.57256.91256.515,367,000
Sept 13, 2024252.54256.83252.45254.57254.174,998,900
Sept 12, 2024251.39254.14249.57253.37252.975,221,400
Sept 11, 2024244.81250.02242.01249.57249.184,822,200
Sept 10, 2024247.13247.34243.31246.16245.773,544,800
Sept 09, 2024246.50249.36244.77245.76245.374,588,800
Sept 06, 2024247.74250.00241.44243.97243.596,259,400
Sept 05, 2024245.98248.50245.00246.12245.734,083,600
Sept 04, 2024246.47249.48245.16247.68247.294,706,500
Sept 03, 2024252.62253.69246.64248.06247.676,190,400
Aug 30, 2024257.44259.13251.00252.90252.5010,507,700
Aug 29, 2024271.01271.95256.28257.01256.6114,301,700
Aug 28, 2024261.83265.18257.36258.90258.4910,981,900
Aug 27, 2024259.65264.46259.40264.20263.795,276,400
Aug 26, 2024263.94267.30263.24265.28264.863,818,300
Aug 23, 2024261.99265.60260.70264.00263.594,711,300
Aug 22, 2024261.50263.26257.27258.59258.185,111,400
Aug 21, 2024261.10262.14259.18261.09260.684,648,200
Aug 20, 2024264.95265.50261.03261.84261.435,731,300
Aug 19, 2024263.10265.39261.63265.38264.964,501,300
Aug 16, 2024261.75263.60259.68262.91262.503,494,900
Aug 15, 2024257.90262.89256.24262.79262.385,167,900
Aug 14, 2024255.39257.71253.86255.32254.924,145,200
Aug 13, 2024253.00255.78253.00254.60254.204,031,600
Aug 12, 2024252.60254.09249.02251.31250.923,679,700
Aug 09, 2024248.70252.95248.45252.53252.132,975,300
Aug 08, 2024243.24249.43243.08249.12248.734,474,300
Aug 07, 2024242.61246.53239.66240.04239.664,035,500
Aug 06, 2024241.09243.85238.03238.42238.055,673,900
Aug 05, 2024232.32241.82232.21239.01238.646,899,300
Aug 02, 2024247.79248.00241.12243.97243.596,504,500
Aug 01, 2024259.90263.36249.74253.06252.665,527,400
Jul 31, 2024256.21261.83255.35258.80258.394,647,700
Jul 30, 2024259.62260.75255.12257.93257.533,944,300
Jul 29, 2024262.71266.08258.52258.59258.185,101,400
Jul 26, 2024258.17264.49257.07262.71262.306,127,300
Jul 25, 2024254.74264.08251.72256.52256.127,155,800
Jul 24, 2024253.63255.91248.90249.78249.395,204,100
Jul 23, 2024256.59257.33253.75256.06255.663,905,500
Jul 22, 2024248.75255.58248.00254.08253.685,647,600
Jul 19, 2024248.65248.99245.17247.63247.244,468,900
Jul 18, 2024252.14252.45245.72247.35246.966,351,600
Jul 17, 2024254.00255.57249.61251.22250.835,625,300
Jul 16, 2024253.78256.78252.67256.03255.634,780,400
Jul 15, 2024256.02256.39252.12252.86252.464,404,300
Jul 12, 2024251.62255.29249.69253.97253.574,705,500
Jul 11, 2024252.60255.42250.92251.12250.735,341,800
Jul 10, 2024251.20254.80246.11252.59252.198,947,700
Jul 09, 2024256.09257.00251.09252.43252.037,014,900
Jul 09, 20240.4 Dividend
Jul 08, 2024261.38262.84257.19257.37256.576,539,300
Jul 05, 2024262.72265.81261.32263.19262.376,562,100
Jul 03, 2024256.98261.22256.94260.95260.144,755,700
Jul 02, 2024255.05257.73254.06256.19255.395,130,600
Jul 01, 2024258.15259.48254.53256.21255.415,871,700
Jun 28, 2024253.50260.18253.18257.10256.3012,619,300
Jun 27, 2024245.00258.60244.45252.85252.0612,869,000
Jun 26, 2024241.47243.61239.90243.15242.394,524,700
Jun 25, 2024241.78243.10239.87241.76241.016,216,600
Jun 24, 2024243.19244.41239.81239.94239.197,545,700
Jun 21, 2024240.57245.37240.19245.06244.3015,928,800
Jun 20, 2024232.85243.77232.85241.80241.0514,809,600
Jun 18, 2024230.48232.29229.23231.81231.097,119,800
Jun 17, 2024230.28231.84227.77230.48229.7610,563,700
Jun 14, 2024229.35235.25229.20231.94231.228,833,700
Jun 13, 2024235.52235.65228.66229.03228.3213,566,700
Jun 12, 2024240.56242.20234.89235.80235.0610,260,100
Jun 11, 2024241.16243.75236.26240.99240.247,264,400
Jun 10, 2024241.79243.64240.43241.84241.097,660,100
Jun 07, 2024242.33243.93240.29241.85241.106,883,800
Jun 06, 2024239.88246.75239.45242.76242.0011,693,800
Jun 05, 2024235.64236.92231.55236.53235.7910,772,100
Jun 04, 2024235.72240.59232.20234.86234.1311,197,500
Jun 03, 2024234.62240.99230.21236.62235.8819,962,700
May 31, 2024219.11234.62216.06234.44233.7136,807,400
May 30, 2024223.40225.09212.00218.01217.3366,860,900
May 29, 2024268.00272.87267.77271.62270.7713,397,900
May 28, 2024273.10273.23267.16269.83268.999,294,100
May 24, 2024270.93274.96268.53272.29271.448,321,600
May 23, 2024286.68287.00277.46278.57277.705,456,600
May 22, 2024283.41287.09282.83283.82282.933,309,200
May 21, 2024286.79287.22283.29283.76282.873,492,100
May 20, 2024286.00287.72285.11287.07286.172,799,300
May 17, 2024287.04287.34284.26285.61284.723,478,900
May 16, 2024289.42290.02284.58284.68283.793,559,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...