Canada markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
206.43-2.18 (-1.05%)
At close: 04:00PM EDT
207.19 +0.76 (+0.37%)
After hours: 07:57PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 2023209.31209.72205.88206.43206.433,844,987
Sept 21, 2023209.80211.89208.07208.61208.614,957,300
Sept 20, 2023215.20217.18212.92213.03213.032,990,900
Sept 19, 2023214.39216.06212.26215.70215.704,001,500
Sept 18, 2023214.56216.38214.18215.00215.004,279,400
Sept 15, 2023218.87219.19213.46214.61214.619,930,200
Sept 14, 2023219.42220.57218.34218.78218.784,297,200
Sept 13, 2023221.18221.86218.30218.80218.804,173,600
Sept 12, 2023223.45224.79221.26221.66221.664,002,300
Sept 11, 2023226.01226.83222.79225.31225.314,418,000
Sept 08, 2023223.32225.47222.86224.76224.764,578,900
Sept 07, 2023219.77222.73219.31222.53222.534,201,900
Sept 06, 2023219.47222.21219.02221.62221.625,066,700
Sept 05, 2023219.33220.32217.61218.69218.695,807,300
Sept 01, 2023223.50223.97220.52221.53221.535,597,100
Aug 31, 2023228.00228.79221.20221.46221.4619,268,400
Aug 30, 2023211.77215.59209.43215.04215.049,946,000
Aug 29, 2023206.75212.46206.52211.96211.965,850,400
Aug 28, 2023210.45213.48209.64211.72211.724,086,900
Aug 25, 2023205.51210.79205.48209.47209.473,068,800
Aug 24, 2023211.01211.99205.44205.51205.513,960,300
Aug 23, 2023208.00210.99207.14209.13209.133,833,200
Aug 22, 2023209.85210.11206.00206.76206.763,153,600
Aug 21, 2023206.00209.42204.22209.03209.034,023,300
Aug 18, 2023200.97205.50200.20204.83204.834,266,200
Aug 17, 2023206.57206.93203.39203.84203.844,062,700
Aug 16, 2023208.00209.69206.95206.99206.992,759,600
Aug 15, 2023210.33212.37207.84208.78208.784,076,400
Aug 14, 2023207.90212.10207.12212.06212.063,304,700
Aug 11, 2023206.13209.50205.50208.70208.702,930,000
Aug 10, 2023208.18210.34206.44208.25208.254,004,700
Aug 09, 2023211.65211.66204.91205.86205.867,847,500
Aug 08, 2023213.55214.19211.14211.58211.584,843,800
Aug 07, 2023215.31216.89214.37216.06216.063,615,200
Aug 04, 2023216.41217.25213.07214.59214.594,799,800
Aug 03, 2023216.20218.21214.60215.56215.565,515,200
Aug 02, 2023221.98222.85218.80220.50220.505,127,000
Aug 01, 2023223.89224.81221.63224.27224.274,212,600
Jul 31, 2023222.35225.38221.75225.01225.015,571,900
Jul 28, 2023226.00227.31223.98225.60225.604,238,700
Jul 27, 2023228.04230.14224.01225.15225.154,299,600
Jul 26, 2023224.46227.51223.12225.58225.584,856,700
Jul 25, 2023225.88227.52225.19226.03226.033,203,700
Jul 24, 2023227.26227.59223.54225.66225.665,363,200
Jul 21, 2023230.00230.81227.29228.06228.063,527,800
Jul 20, 2023231.10233.50227.32228.16228.165,303,000
Jul 19, 2023233.98238.22231.23234.37234.378,516,300
Jul 18, 2023227.05229.62225.47227.63227.635,094,200
Jul 17, 2023229.24230.28227.81228.00228.003,557,900
Jul 14, 2023229.70232.20228.15229.33229.334,274,700
Jul 13, 2023228.26230.96227.60230.37230.375,800,300
Jul 12, 2023221.90228.09221.61227.28227.288,923,500
Jul 11, 2023222.06222.35217.24221.17221.1710,030,500
Jul 10, 2023209.00212.87208.32212.81212.813,820,100
Jul 07, 2023209.77212.11209.28209.59209.593,020,800
Jul 06, 2023211.20212.50207.83210.14210.144,250,900
Jul 05, 2023210.49214.62210.09213.82213.825,069,300
Jul 03, 2023210.57211.96209.92211.65211.652,400,000
Jun 30, 2023211.86213.85210.96211.26211.265,983,800
Jun 29, 2023211.90212.65209.72210.43210.433,838,300
Jun 28, 2023208.41212.20207.60212.17212.174,775,900
Jun 27, 2023208.14210.48207.52208.82208.824,014,800
Jun 26, 2023209.02211.75207.35207.36207.364,771,500
Jun 23, 2023210.50211.00208.07210.09210.0914,017,200
Jun 22, 2023209.63213.96209.09213.29213.295,689,800
Jun 21, 2023216.52217.80208.07209.59209.597,971,600
Jun 20, 2023208.65217.05208.61216.97216.979,522,900
Jun 16, 2023213.54213.65210.60211.76211.7613,671,200
Jun 15, 2023207.95213.33207.37211.92211.927,905,400
Jun 14, 2023207.70211.71205.02209.40209.408,963,400
Jun 13, 2023215.50216.23207.92208.98208.9811,698,900
Jun 12, 2023216.15220.39212.14213.69213.6911,568,300
Jun 09, 2023210.69218.66210.69215.31215.317,676,700
Jun 08, 2023205.38210.38204.85209.53209.535,548,600
Jun 07, 2023214.88216.66204.78205.73205.739,323,900
Jun 06, 2023208.55213.40208.37212.85212.856,796,000
Jun 05, 2023210.47212.32207.06209.86209.867,804,400
Jun 02, 2023212.90216.14210.43213.03213.0311,023,500
Jun 01, 2023208.22215.36206.06212.90212.9020,907,400
May 31, 2023219.55225.00217.06223.38223.3819,624,000
May 30, 2023219.27222.14215.73218.87218.8710,421,000
May 26, 2023212.80216.15212.55215.44215.446,933,300
May 25, 2023212.02212.33208.44209.91209.916,496,700
May 24, 2023206.04210.21205.42209.06209.064,894,000
May 23, 2023207.74209.64206.47206.64206.644,256,800
May 22, 2023209.17212.82209.04210.26210.263,890,800
May 19, 2023212.96213.24209.93210.36210.366,090,800
May 18, 2023209.50213.88209.33213.32213.325,165,500
May 17, 2023206.50209.49204.80209.38209.385,772,200
May 16, 2023201.93205.67201.75204.56204.564,423,200
May 15, 2023203.75205.40202.48203.33203.334,518,200
May 12, 2023203.43203.96200.13201.81201.814,733,000
May 11, 2023202.91203.80198.55203.47203.475,366,300
May 10, 2023204.94206.28203.04204.85204.856,535,600
May 09, 2023196.78203.80196.78201.18201.186,996,800
May 08, 2023198.72200.50196.08197.90197.904,169,400
May 05, 2023193.95198.11193.25197.59197.594,282,800
May 04, 2023191.90194.56190.76192.38192.384,386,500
May 03, 2023194.21195.79192.56192.61192.613,779,900
May 02, 2023198.02198.41192.93193.84193.846,051,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...