Advertisement
U.S. markets close in 2 hours 25 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
341.29-0.73 (-0.21%)
As of 01:35PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2024345.00347.85338.29341.29341.292,848,643
Nov 22, 2024338.95342.81335.78342.02342.025,648,500
Nov 21, 2024331.35342.94328.60335.78335.788,364,200
Nov 20, 2024325.29327.26322.01325.70325.703,763,500
Nov 19, 2024319.00324.70316.00323.43323.435,469,900
Nov 18, 2024327.00327.00320.21322.25322.254,251,100
Nov 15, 2024326.93330.26324.18325.26325.267,093,000
Nov 14, 2024342.44346.00330.82331.65331.657,630,600
Nov 13, 2024345.50348.19338.77341.72341.726,902,900
Nov 12, 2024339.29348.86338.51341.15341.157,659,700
Nov 11, 2024325.25344.88325.25341.73341.7313,954,200
Nov 08, 2024310.03322.81309.44321.95321.958,485,000
Nov 07, 2024307.50312.19306.00310.78310.785,722,600
Nov 06, 2024305.00308.56303.07306.90306.905,874,900
Nov 05, 2024297.44298.81294.74297.49297.494,456,100
Nov 04, 2024297.99300.18292.92298.01298.015,107,900
Nov 01, 2024290.23296.99290.00294.72294.723,527,500
Oct 31, 2024292.60296.09289.55291.37291.374,301,800
Oct 30, 2024297.07299.54296.35296.40296.402,826,500
Oct 29, 2024294.00300.60292.81298.89298.894,280,700
Oct 28, 2024293.60296.07292.49293.77293.773,867,800
Oct 25, 2024290.00294.38288.83290.46290.463,351,200
Oct 24, 2024286.56288.91285.18286.76286.763,210,700
Oct 23, 2024287.73288.30282.62284.43284.433,227,100
Oct 22, 2024289.75291.94287.65288.33288.333,100,100
Oct 21, 2024289.00292.92288.04291.29291.292,712,600
Oct 18, 2024292.04294.71290.15292.94292.943,087,900
Oct 17, 2024291.96293.34290.10291.11291.112,830,000
Oct 16, 2024287.55290.92284.23290.86290.863,497,000
Oct 15, 2024293.46293.58288.00288.35288.353,850,800
Oct 14, 2024289.92292.45288.25291.64291.643,642,500
Oct 11, 2024289.21290.24286.30288.10288.103,597,000
Oct 10, 2024287.92290.23284.62290.17290.173,965,500
Oct 09, 2024290.82291.57287.08287.92287.924,851,000
Oct 08, 2024286.00292.63284.10291.57291.575,211,200
Oct 07, 2024286.58288.17283.38284.57284.574,794,700
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
Sep 30, 2024273.95275.74269.14273.71273.715,059,700
Sep 27, 2024276.26277.84275.06276.64276.645,220,100
Sep 26, 2024276.13278.64272.71275.76275.765,253,400
Sep 25, 2024270.45277.05269.38274.09274.097,920,000
Sep 24, 2024269.83272.46266.29270.44270.447,154,500
Sep 23, 2024267.25268.06262.24264.21264.216,034,000
Sep 20, 2024266.01270.32261.32266.80266.8011,463,200
Sep 19, 2024260.72269.54258.05265.99265.9911,022,800
Sep 18, 2024256.00256.12250.96252.43252.434,436,700
Sep 18, 20240.4 Dividend
Sep 17, 2024258.72259.37254.76255.19254.795,423,400
Sep 16, 2024254.57257.81254.57256.91256.515,367,000
Sep 13, 2024252.54256.83252.45254.57254.174,998,900
Sep 12, 2024251.39254.14249.57253.37252.975,221,400
Sep 11, 2024244.81250.02242.01249.57249.184,822,200
Sep 10, 2024247.13247.34243.31246.16245.773,544,800
Sep 09, 2024246.50249.36244.77245.76245.374,588,800
Sep 06, 2024247.74250.00241.44243.97243.596,259,400
Sep 05, 2024245.98248.50245.00246.12245.734,083,600
Sep 04, 2024246.47249.48245.16247.68247.294,706,500
Sep 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...