Canada markets open in 1 hour 39 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
276.19-0.49 (-0.18%)
At close: 04:00PM EDT
274.49 -1.70 (-0.62%)
Pre-Market: 07:48AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024278.00278.94274.11276.19276.193,935,000
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
Dec 29, 2023265.01265.65262.65263.14262.803,705,500
Dec 28, 2023266.50266.92265.30265.58265.232,958,700
Dec 27, 2023265.94267.01265.40266.72266.373,387,000
Dec 26, 2023265.53266.53264.62266.22265.873,218,800
Dec 22, 2023267.26268.15265.30266.34265.993,109,900
Dec 21, 2023264.75268.36264.24267.25266.905,160,700
Dec 20, 2023261.66264.92260.08260.25259.914,510,500
Dec 19, 2023265.47266.58263.74264.34264.004,665,500
Dec 18, 2023259.82265.59259.68263.59263.257,498,500
Dec 15, 2023255.01262.31254.51261.60261.2613,736,800
Dec 14, 2023256.50258.77253.22257.21256.876,613,200
Dec 13, 2023257.51259.12255.16257.32256.986,567,600
Dec 12, 2023251.80256.58251.02256.45256.125,827,600
Dec 11, 2023250.00253.52249.71252.10251.774,766,000
Dec 08, 2023248.55252.09248.00250.81250.484,604,600
Dec 07, 2023248.75250.73246.89248.85248.536,568,200
Dec 06, 2023251.52253.98248.85249.13248.805,374,800
Dec 05, 2023249.99251.67248.64251.02250.695,771,500
Dec 04, 2023252.80255.12249.85250.66250.3311,429,200
Dec 01, 2023250.00263.43249.70260.00259.6614,530,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...