Canada markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
147.90+4.06 (+2.82%)
At close: 04:00PM EDT
148.05 +0.15 (+0.10%)
After hours: 07:59PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022144.98148.96143.90147.90147.906,817,900
Sept 30, 2022146.01148.63143.75143.84143.847,570,000
Sept 29, 2022148.45148.98145.01146.81146.818,602,500
Sept 28, 2022146.00150.88145.67150.17150.177,908,400
Sept 27, 2022148.37150.61146.26148.89148.897,046,600
Sept 26, 2022147.00151.19145.35146.32146.327,862,400
Sept 23, 2022148.07149.84144.79147.01147.019,173,500
Sept 22, 2022149.51152.86149.15150.15150.1512,405,100
Sept 21, 2022151.22153.30147.51147.63147.636,164,400
Sept 20, 2022151.00151.58148.85149.80149.805,505,700
Sept 19, 2022150.71153.54150.40152.83152.834,874,800
Sept 16, 2022151.92152.21149.56151.51151.519,879,300
Sept 15, 2022156.80159.84154.31154.78154.787,012,200
Sept 14, 2022158.59161.65158.01160.28160.286,037,300
Sept 13, 2022158.25161.26157.81158.10158.105,463,200
Sept 12, 2022163.69165.66162.74165.63165.636,353,400
Sept 09, 2022158.60163.29158.47162.59162.595,642,300
Sept 08, 2022152.32157.03151.78156.90156.906,659,200
Sept 07, 2022151.29154.06150.48153.28153.286,211,400
Sept 06, 2022152.88154.43150.82151.72151.726,373,700
Sept 02, 2022156.46158.67152.96153.69153.697,310,300
Sept 01, 2022154.87155.33150.87153.53153.539,924,000
Aug 31, 2022159.79161.21155.97156.12156.129,166,100
Aug 30, 2022162.14163.85158.38159.67159.678,079,400
Aug 29, 2022164.28165.82160.05160.21160.219,329,900
Aug 26, 2022173.96176.30164.63165.23165.2311,074,700
Aug 25, 2022168.58174.14165.56173.91173.9124,025,600
Aug 24, 2022176.67181.23176.06180.01180.0111,438,800
Aug 23, 2022175.88178.11174.91176.00176.005,076,800
Aug 22, 2022180.00180.59176.06176.98176.985,182,900
Aug 19, 2022185.22185.44181.58183.77183.774,346,100
Aug 18, 2022188.42188.57186.61187.93187.932,791,600
Aug 17, 2022187.72189.43186.47187.96187.963,181,300
Aug 16, 2022189.55190.85186.36189.59189.593,835,900
Aug 15, 2022189.05192.11188.90191.06191.062,768,500
Aug 12, 2022186.63190.02185.51189.89189.893,846,200
Aug 11, 2022192.13192.50186.32186.73186.734,175,100
Aug 10, 2022188.16189.57186.21188.61188.614,179,200
Aug 09, 2022186.30187.13179.82182.24182.245,851,700
Aug 08, 2022191.09194.37189.08189.75189.753,396,800
Aug 05, 2022187.00191.80186.28190.17190.174,090,300
Aug 04, 2022188.56191.58187.25191.27191.273,759,700
Aug 03, 2022185.53190.68185.37189.65189.655,786,300
Aug 02, 2022180.81185.14179.43183.79183.794,317,900
Aug 01, 2022181.30185.18179.76182.98182.983,997,100
Jul 29, 2022181.82184.42180.22184.02184.024,751,400
Jul 28, 2022178.41181.88175.93181.29181.294,562,100
Jul 27, 2022174.86182.23174.35180.30180.304,960,900
Jul 26, 2022177.11177.13169.76170.46170.463,886,500
Jul 25, 2022181.83181.99175.08177.29177.294,407,900
Jul 22, 2022185.07187.56180.93182.47182.473,804,700
Jul 21, 2022180.66185.53179.91185.35185.353,886,000
Jul 20, 2022176.10183.50175.61182.45182.455,654,000
Jul 19, 2022170.92174.10167.81173.81173.814,373,400
Jul 18, 2022168.95172.64167.11167.89167.893,818,200
Jul 15, 2022163.71167.61162.22167.38167.386,037,700
Jul 14, 2022161.03161.71157.65161.04161.046,096,100
Jul 13, 2022162.41165.84161.17163.49163.496,225,900
Jul 12, 2022172.21173.38164.35166.33166.337,073,000
Jul 11, 2022174.00176.32171.26174.36174.363,689,300
Jul 08, 2022174.05176.61172.84175.50175.502,869,200
Jul 07, 2022174.17176.94173.17176.64176.644,000,100
Jul 06, 2022173.52175.06170.83172.73172.734,085,100
Jul 05, 2022166.10172.35164.61172.20172.204,614,200
Jul 01, 2022164.76169.15164.05168.20168.204,561,600
Jun 30, 2022165.05167.50161.11165.04165.049,539,400
Jun 29, 2022172.50173.78168.06170.61170.615,430,400
Jun 28, 2022180.29182.33171.44171.46171.466,668,600
Jun 27, 2022186.11186.58180.47181.31181.316,170,600
Jun 24, 2022177.72186.41176.55185.92185.9212,107,100
Jun 23, 2022169.09173.39167.12173.05173.057,258,000
Jun 22, 2022164.70170.45164.21167.45167.455,864,500
Jun 21, 2022165.05169.35164.90166.83166.836,736,800
Jun 17, 2022158.56166.23158.17163.26163.2613,074,600
Jun 16, 2022163.73166.90158.62159.85159.858,090,900
Jun 15, 2022166.73171.50164.68168.55168.557,740,700
Jun 14, 2022168.73169.63162.15164.45164.458,576,200
Jun 13, 2022170.55172.68165.06166.03166.0310,726,200
Jun 10, 2022183.63183.95177.20178.45178.457,855,800
Jun 09, 2022188.53192.68186.61187.11187.118,467,700
Jun 08, 2022187.00190.56185.39189.19189.196,226,200
Jun 07, 2022181.71188.60181.71187.15187.156,331,100
Jun 06, 2022188.93190.42181.70182.87182.875,811,700
Jun 03, 2022185.00189.64183.80184.91184.919,224,000
Jun 02, 2022175.00190.13174.70188.40188.4019,231,200
Jun 01, 2022178.01184.42174.37176.07176.0737,037,400
May 31, 2022166.96167.28159.35160.24160.2418,114,600
May 27, 2022160.67165.23160.25165.10165.107,883,600
May 26, 2022159.69163.69157.57162.46162.466,697,700
May 25, 2022155.32161.89155.32159.65159.657,436,800
May 24, 2022157.77158.39154.55156.93156.936,928,400
May 23, 2022159.84160.73155.91160.32160.326,148,800
May 20, 2022158.74160.73154.55159.65159.659,068,700
May 19, 2022155.23159.25154.73155.60155.608,382,200
May 18, 2022162.82164.52156.19157.33157.337,454,400
May 17, 2022167.33169.10158.27163.73163.737,317,700
May 16, 2022164.74166.11161.88164.12164.125,065,800
May 13, 2022163.55168.68162.01166.91166.916,499,700
May 12, 2022156.93166.85154.64160.42160.4210,187,500
May 11, 2022165.50169.98160.83161.27161.277,220,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...