Canada markets open in 3 hours 52 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
174.64+2.82 (+1.64%)
At close: 04:00PM EST
172.00 -2.64 (-1.51%)
Pre-Market: 05:29AM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023175.71178.84172.90174.64174.6410,661,000
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, 2023165.05167.24163.60164.52164.529,870,200
Jan 26, 2023158.19165.17158.10165.09165.0913,354,600
Jan 25, 2023151.21156.40149.82156.17156.179,390,500
Jan 24, 2023154.61160.21154.50154.86154.866,390,200
Jan 23, 2023157.35157.87153.23155.87155.8719,922,900
Jan 20, 2023144.30151.53144.30151.25151.2510,117,500
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, 2023146.20149.96146.09149.51149.518,376,200
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, 2023137.58141.65135.55140.51140.519,144,100
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, 2022130.61132.64130.36132.59132.595,628,700
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
Oct 28, 2022159.51163.09158.17163.02163.025,055,400
Oct 27, 2022161.80164.66159.32159.75159.754,987,700
Oct 26, 2022159.80164.12158.70159.91159.916,617,500
Oct 25, 2022161.70166.03161.69165.27165.275,804,500
Oct 24, 2022161.18161.57158.40160.65160.656,259,200
Oct 21, 2022157.50160.43154.82160.17160.178,335,500
Oct 20, 2022155.00161.30153.60157.50157.509,203,400
Oct 19, 2022151.86155.95150.64153.67153.676,220,500
Oct 18, 2022156.45158.97151.90153.53153.5316,354,800
Oct 17, 2022146.07149.00145.94147.18147.186,288,200
Oct 14, 2022147.33147.70142.00142.22142.225,736,300
Oct 13, 2022138.96146.34137.59145.44145.446,548,600
Oct 12, 2022142.31143.44139.58142.29142.295,707,100
Oct 11, 2022144.51144.97139.52142.57142.577,415,000
Oct 10, 2022150.62150.96144.58145.64145.645,497,800
Oct 07, 2022151.80153.17149.27150.29150.295,956,700
Oct 06, 2022155.72158.25154.44155.46155.463,853,900
Oct 05, 2022152.20156.96151.94156.23156.234,256,200
Oct 04, 2022151.70157.42151.22155.73155.738,017,900
Oct 03, 2022144.98148.96143.90147.90147.906,819,900
Sept 30, 2022146.01148.63143.75143.84143.847,575,600
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, 2022148.07149.84144.79147.01147.019,175,800
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, 2022151.92152.21149.56151.51151.519,882,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...