NYSE - Nasdaq Real Time Price USD

Salesforce, Inc. (CRM)

Compare
340.43 +14.73 (+4.52%)
As of 2:19 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 331.35 342.94 328.60 340.43 340.43 4,896,433
Nov 20, 2024 325.29 327.26 322.01 325.70 325.70 3,761,600
Nov 19, 2024 319.00 324.70 316.00 323.43 323.43 5,469,900
Nov 18, 2024 327.00 327.00 320.21 322.25 322.25 4,251,100
Nov 15, 2024 326.93 330.26 324.18 325.26 325.26 7,093,000
Nov 14, 2024 342.44 346.00 330.82 331.65 331.65 7,630,600
Nov 13, 2024 345.50 348.19 338.77 341.72 341.72 6,902,900
Nov 12, 2024 339.29 348.86 338.51 341.15 341.15 7,659,700
Nov 11, 2024 325.25 344.88 325.25 341.73 341.73 13,954,200
Nov 8, 2024 310.03 322.81 309.44 321.95 321.95 8,485,000
Nov 7, 2024 307.50 312.19 306.00 310.78 310.78 5,722,600
Nov 6, 2024 305.00 308.56 303.07 306.90 306.90 5,874,900
Nov 5, 2024 297.44 298.81 294.74 297.49 297.49 4,456,100
Nov 4, 2024 297.99 300.18 292.92 298.01 298.01 5,107,900
Nov 1, 2024 290.23 296.99 290.00 294.72 294.72 3,527,500
Oct 31, 2024 292.60 296.09 289.55 291.37 291.37 4,301,800
Oct 30, 2024 297.07 299.54 296.35 296.40 296.40 2,826,500
Oct 29, 2024 294.00 300.60 292.81 298.89 298.89 4,280,700
Oct 28, 2024 293.60 296.07 292.49 293.77 293.77 3,867,800
Oct 25, 2024 290.00 294.38 288.83 290.46 290.46 3,351,200
Oct 24, 2024 286.56 288.91 285.18 286.76 286.76 3,210,700
Oct 23, 2024 287.73 288.30 282.62 284.43 284.43 3,227,100
Oct 22, 2024 289.75 291.94 287.65 288.33 288.33 3,100,100
Oct 21, 2024 289.00 292.92 288.04 291.29 291.29 2,712,600
Oct 18, 2024 292.04 294.71 290.15 292.94 292.94 3,087,900
Oct 17, 2024 291.96 293.34 290.10 291.11 291.11 2,830,000
Oct 16, 2024 287.55 290.92 284.23 290.86 290.86 3,497,000
Oct 15, 2024 293.46 293.58 288.00 288.35 288.35 3,850,800
Oct 14, 2024 289.92 292.45 288.25 291.64 291.64 3,642,500
Oct 11, 2024 289.21 290.24 286.30 288.10 288.10 3,597,000
Oct 10, 2024 287.92 290.23 284.62 290.17 290.17 3,965,500
Oct 9, 2024 290.82 291.57 287.08 287.92 287.92 4,851,000
Oct 8, 2024 286.00 292.63 284.10 291.57 291.57 5,211,200
Oct 7, 2024 286.58 288.17 283.38 284.57 284.57 4,794,700
Oct 4, 2024 283.86 287.89 281.47 287.75 287.75 6,129,900
Oct 3, 2024 278.99 281.12 277.73 280.91 280.91 3,868,400
Oct 2, 2024 273.72 282.00 270.85 279.48 279.48 8,512,300
Oct 1, 2024 274.14 274.70 269.69 270.87 270.87 4,369,900
Sep 30, 2024 273.95 275.74 269.14 273.71 273.71 5,059,700
Sep 27, 2024 276.26 277.84 275.06 276.64 276.64 5,220,100
Sep 26, 2024 276.13 278.64 272.71 275.76 275.76 5,253,400
Sep 25, 2024 270.45 277.05 269.38 274.09 274.09 7,920,000
Sep 24, 2024 269.83 272.46 266.29 270.44 270.44 7,154,500
Sep 23, 2024 267.25 268.06 262.24 264.21 264.21 6,034,000
Sep 20, 2024 266.01 270.32 261.32 266.80 266.80 11,463,200
Sep 19, 2024 260.72 269.54 258.05 265.99 265.99 11,022,800
Sep 18, 2024 0.40 Dividend
Sep 18, 2024 256.00 256.12 250.96 252.43 252.43 4,436,700
Sep 17, 2024 258.72 259.37 254.76 255.19 254.79 5,423,400
Sep 16, 2024 254.57 257.81 254.57 256.91 256.51 5,367,000
Sep 13, 2024 252.54 256.83 252.45 254.57 254.17 4,998,900
Sep 12, 2024 251.39 254.14 249.57 253.37 252.97 5,221,400
Sep 11, 2024 244.81 250.02 242.01 249.57 249.18 4,822,200
Sep 10, 2024 247.13 247.34 243.31 246.16 245.77 3,544,800
Sep 9, 2024 246.50 249.36 244.77 245.76 245.37 4,588,800
Sep 6, 2024 247.74 250.00 241.44 243.97 243.59 6,259,400
Sep 5, 2024 245.98 248.50 245.00 246.12 245.73 4,083,600
Sep 4, 2024 246.47 249.48 245.16 247.68 247.29 4,706,500
Sep 3, 2024 252.62 253.69 246.64 248.06 247.67 6,190,400
Aug 30, 2024 257.44 259.13 251.00 252.90 252.50 10,507,700
Aug 29, 2024 271.01 271.95 256.28 257.01 256.61 14,301,700
Aug 28, 2024 261.83 265.18 257.36 258.90 258.49 10,981,900
Aug 27, 2024 259.65 264.46 259.40 264.20 263.79 5,276,400
Aug 26, 2024 263.94 267.30 263.24 265.28 264.86 3,818,300
Aug 23, 2024 261.99 265.60 260.70 264.00 263.59 4,711,300
Aug 22, 2024 261.50 263.26 257.27 258.59 258.18 5,111,400
Aug 21, 2024 261.10 262.14 259.18 261.09 260.68 4,648,200
Aug 20, 2024 264.95 265.50 261.03 261.84 261.43 5,731,300
Aug 19, 2024 263.10 265.39 261.63 265.38 264.96 4,501,300
Aug 16, 2024 261.75 263.60 259.68 262.91 262.50 3,494,900
Aug 15, 2024 257.90 262.89 256.24 262.79 262.38 5,167,900
Aug 14, 2024 255.39 257.71 253.86 255.32 254.92 4,145,200
Aug 13, 2024 253.00 255.78 253.00 254.60 254.20 4,031,600
Aug 12, 2024 252.60 254.09 249.02 251.31 250.92 3,679,700
Aug 9, 2024 248.70 252.95 248.45 252.53 252.13 2,975,300
Aug 8, 2024 243.24 249.43 243.08 249.12 248.73 4,474,300
Aug 7, 2024 242.61 246.53 239.66 240.04 239.66 4,035,500
Aug 6, 2024 241.09 243.85 238.03 238.42 238.05 5,673,900
Aug 5, 2024 232.32 241.82 232.21 239.01 238.64 6,899,300
Aug 2, 2024 247.79 248.00 241.12 243.97 243.59 6,504,500
Aug 1, 2024 259.90 263.36 249.74 253.06 252.66 5,527,400
Jul 31, 2024 256.21 261.83 255.35 258.80 258.39 4,647,700
Jul 30, 2024 259.62 260.75 255.12 257.93 257.53 3,944,300
Jul 29, 2024 262.71 266.08 258.52 258.59 258.18 5,101,400
Jul 26, 2024 258.17 264.49 257.07 262.71 262.30 6,127,300
Jul 25, 2024 254.74 264.08 251.72 256.52 256.12 7,155,800
Jul 24, 2024 253.63 255.91 248.90 249.78 249.39 5,204,100
Jul 23, 2024 256.59 257.33 253.75 256.06 255.66 3,905,500
Jul 22, 2024 248.75 255.58 248.00 254.08 253.68 5,647,600
Jul 19, 2024 248.65 248.99 245.17 247.63 247.24 4,468,900
Jul 18, 2024 252.14 252.45 245.72 247.35 246.96 6,351,600
Jul 17, 2024 254.00 255.57 249.61 251.22 250.83 5,625,300
Jul 16, 2024 253.78 256.78 252.67 256.03 255.63 4,780,400
Jul 15, 2024 256.02 256.39 252.12 252.86 252.46 4,404,300
Jul 12, 2024 251.62 255.29 249.69 253.97 253.57 4,705,500
Jul 11, 2024 252.60 255.42 250.92 251.12 250.73 5,341,800
Jul 10, 2024 251.20 254.80 246.11 252.59 252.19 8,947,700
Jul 9, 2024 0.40 Dividend
Jul 9, 2024 256.09 257.00 251.09 252.43 252.03 7,014,900
Jul 8, 2024 261.38 262.84 257.19 257.37 256.57 6,539,300
Jul 5, 2024 262.72 265.81 261.32 263.19 262.37 6,562,100
Jul 3, 2024 256.98 261.22 256.94 260.95 260.14 4,755,700
Jul 2, 2024 255.05 257.73 254.06 256.19 255.39 5,130,600
Jul 1, 2024 258.15 259.48 254.53 256.21 255.41 5,871,700
Jun 28, 2024 253.50 260.18 253.18 257.10 256.30 12,619,300
Jun 27, 2024 245.00 258.60 244.45 252.85 252.06 12,869,000
Jun 26, 2024 241.47 243.61 239.90 243.15 242.39 4,524,700
Jun 25, 2024 241.78 243.10 239.87 241.76 241.01 6,216,600
Jun 24, 2024 243.19 244.41 239.81 239.94 239.19 7,545,700
Jun 21, 2024 240.57 245.37 240.19 245.06 244.30 15,928,800
Jun 20, 2024 232.85 243.77 232.85 241.80 241.05 14,809,600
Jun 18, 2024 230.48 232.29 229.23 231.81 231.09 7,119,800
Jun 17, 2024 230.28 231.84 227.77 230.48 229.76 10,563,700
Jun 14, 2024 229.35 235.25 229.20 231.94 231.22 8,833,700
Jun 13, 2024 235.52 235.65 228.66 229.03 228.32 13,566,700
Jun 12, 2024 240.56 242.20 234.89 235.80 235.06 10,260,100
Jun 11, 2024 241.16 243.75 236.26 240.99 240.24 7,264,400
Jun 10, 2024 241.79 243.64 240.43 241.84 241.09 7,660,100
Jun 7, 2024 242.33 243.93 240.29 241.85 241.10 6,883,800
Jun 6, 2024 239.88 246.75 239.45 242.76 242.00 11,693,800
Jun 5, 2024 235.64 236.92 231.55 236.53 235.79 10,772,100
Jun 4, 2024 235.72 240.59 232.20 234.86 234.13 11,197,500
Jun 3, 2024 234.62 240.99 230.21 236.62 235.88 19,962,700
May 31, 2024 219.11 234.62 216.06 234.44 233.71 36,807,400
May 30, 2024 223.40 225.09 212.00 218.01 217.33 66,860,900
May 29, 2024 268.00 272.87 267.77 271.62 270.77 13,397,900
May 28, 2024 273.10 273.23 267.16 269.83 268.99 9,294,100
May 24, 2024 270.93 274.96 268.53 272.29 271.44 8,321,600
May 23, 2024 286.68 287.00 277.46 278.57 277.70 5,456,600
May 22, 2024 283.41 287.09 282.83 283.82 282.93 3,309,200
May 21, 2024 286.79 287.22 283.29 283.76 282.87 3,492,100
May 20, 2024 286.00 287.72 285.11 287.07 286.17 2,799,300
May 17, 2024 287.04 287.34 284.26 285.61 284.72 3,478,900
May 16, 2024 289.42 290.02 284.58 284.68 283.79 3,559,200
May 15, 2024 279.74 287.80 279.73 287.54 286.64 5,828,500
May 14, 2024 276.96 278.86 275.04 276.80 275.94 3,056,800
May 13, 2024 277.14 277.80 275.19 277.52 276.65 2,998,700
May 10, 2024 276.10 279.64 274.97 276.67 275.81 2,912,300
May 9, 2024 272.17 275.35 271.07 275.17 274.31 4,709,700
May 8, 2024 275.73 279.94 275.73 278.97 278.10 3,283,300
May 7, 2024 275.59 278.88 274.07 277.18 276.32 3,507,700
May 6, 2024 276.17 277.13 274.06 275.63 274.77 3,744,800
May 3, 2024 276.82 277.67 273.35 273.66 272.81 4,041,600
May 2, 2024 270.43 273.08 267.94 272.13 271.28 3,859,900
May 1, 2024 269.02 274.00 266.55 268.69 267.85 3,761,000
Apr 30, 2024 274.51 274.61 268.36 268.94 268.10 5,218,000
Apr 29, 2024 274.89 277.29 273.22 275.74 274.88 3,576,400
Apr 26, 2024 275.00 276.90 273.46 274.29 273.43 3,754,600
Apr 25, 2024 271.60 273.58 269.28 273.14 272.29 4,811,900
Apr 24, 2024 278.00 278.94 274.11 276.19 275.33 3,938,800
Apr 23, 2024 274.95 276.70 270.41 276.68 275.82 6,285,200
Apr 22, 2024 279.39 279.70 269.56 273.81 272.96 6,747,200
Apr 19, 2024 272.49 273.15 268.73 270.37 269.53 4,903,600
Apr 18, 2024 276.32 276.33 269.75 271.92 271.07 5,918,200
Apr 17, 2024 277.74 278.97 274.84 276.32 275.46 4,199,400
Apr 16, 2024 274.78 280.56 272.44 277.41 276.54 7,624,300
Apr 15, 2024 282.94 286.48 271.66 272.90 272.05 18,365,100
Apr 12, 2024 296.87 297.85 293.50 294.32 293.40 3,816,700
Apr 11, 2024 299.47 301.09 296.41 299.15 298.22 3,468,600
Apr 10, 2024 298.45 300.92 298.15 299.62 298.69 3,036,400
Apr 9, 2024 303.32 305.60 299.25 302.37 301.43 2,998,100
Apr 8, 2024 301.10 303.50 299.52 301.73 300.79 3,142,900
Apr 5, 2024 293.54 303.42 293.30 301.91 300.97 4,917,600
Apr 4, 2024 308.26 311.30 292.10 294.14 293.22 8,351,000
Apr 3, 2024 303.99 307.16 303.10 304.74 303.79 3,047,400
Apr 2, 2024 297.50 304.46 294.89 304.00 303.05 4,746,100
Apr 1, 2024 301.69 303.51 299.99 302.26 301.32 2,918,100
Mar 28, 2024 300.00 302.80 299.63 301.18 300.24 4,892,300
Mar 27, 2024 307.44 309.30 298.63 301.38 300.44 3,859,900
Mar 26, 2024 307.48 307.98 304.89 305.83 304.88 3,893,900
Mar 25, 2024 303.70 307.71 302.54 306.06 305.11 4,141,200
Mar 22, 2024 309.32 310.23 306.65 307.77 306.81 3,779,000
Mar 21, 2024 307.94 311.80 306.35 308.39 307.43 6,083,900
Mar 20, 2024 301.97 307.02 300.69 306.08 305.13 4,946,600
Mar 19, 2024 298.18 301.77 296.62 301.45 300.51 3,329,900
Mar 18, 2024 299.62 300.97 296.02 300.51 299.57 5,240,500
Mar 15, 2024 298.96 300.05 293.77 294.33 293.41 11,884,500
Mar 14, 2024 305.00 309.49 302.00 303.32 302.37 4,828,800
Mar 13, 2024 0.40 Dividend
Mar 13, 2024 305.00 307.73 303.11 304.68 303.73 5,548,800
Mar 12, 2024 306.71 309.04 303.87 306.62 305.26 4,832,000
Mar 11, 2024 302.64 307.61 300.25 306.00 304.65 4,895,500
Mar 8, 2024 302.20 308.87 302.20 305.28 303.93 4,849,800
Mar 7, 2024 306.00 306.77 301.75 302.42 301.08 6,788,900
Mar 6, 2024 304.65 305.89 302.74 303.77 302.43 8,270,000
Mar 5, 2024 311.31 312.55 296.14 298.75 297.43 9,015,300
Mar 4, 2024 314.57 317.65 313.54 314.64 313.25 9,350,000
Mar 1, 2024 307.00 318.71 306.62 316.88 315.48 9,450,200
Feb 29, 2024 300.00 310.54 294.79 308.82 307.46 21,737,800
Feb 28, 2024 299.58 300.88 296.61 299.77 298.45 12,490,800
Feb 27, 2024 301.58 301.75 296.60 299.50 298.18 6,178,800
Feb 26, 2024 295.59 303.83 295.00 300.39 299.06 8,719,300
Feb 23, 2024 298.00 298.00 291.08 292.80 291.51 4,416,800
Feb 22, 2024 292.00 294.63 291.40 293.65 292.35 5,264,300
Feb 21, 2024 280.07 283.57 278.36 283.55 282.30 3,799,000
Feb 20, 2024 289.50 290.85 284.15 286.39 285.12 4,295,500
Feb 16, 2024 292.00 292.07 287.88 289.72 288.44 4,159,100
Feb 15, 2024 291.34 292.00 288.01 291.94 290.65 3,986,500
Feb 14, 2024 285.00 289.46 284.64 289.15 287.87 3,850,700
Feb 13, 2024 280.41 283.43 276.42 281.15 279.91 4,956,600
Feb 12, 2024 290.82 291.00 287.00 287.32 286.05 3,750,000
Feb 9, 2024 293.25 295.24 291.05 291.30 290.01 4,376,300
Feb 8, 2024 289.30 293.11 288.98 291.95 290.66 4,488,400
Feb 7, 2024 287.35 289.80 285.20 288.84 287.56 3,621,400
Feb 6, 2024 287.94 288.64 281.91 285.83 284.57 4,207,200
Feb 5, 2024 286.25 289.05 281.36 288.11 286.84 5,274,800
Feb 2, 2024 285.20 288.16 283.16 285.66 284.40 3,629,600
Feb 1, 2024 282.01 285.05 281.36 283.80 282.55 3,218,300
Jan 31, 2024 284.05 285.63 280.82 281.09 279.85 4,557,300
Jan 30, 2024 287.63 289.29 286.52 287.73 286.46 4,810,900
Jan 29, 2024 281.40 288.15 281.00 287.86 286.59 5,762,300
Jan 26, 2024 279.28 283.34 278.69 279.94 278.70 4,877,400
Jan 25, 2024 278.61 279.85 276.86 279.03 277.80 4,178,000
Jan 24, 2024 279.98 280.96 276.69 276.88 275.66 7,037,800
Jan 23, 2024 280.83 281.71 275.71 276.77 275.55 6,573,800
Jan 22, 2024 283.79 285.72 280.17 280.30 279.06 6,735,900
Jan 19, 2024 276.51 282.00 275.53 280.88 279.64 7,394,000
Jan 18, 2024 273.00 275.69 272.14 274.46 273.25 4,752,400
Jan 17, 2024 268.29 271.90 264.13 271.44 270.24 4,706,500
Jan 16, 2024 269.70 271.57 267.72 269.19 268.00 5,858,700
Jan 12, 2024 271.23 275.24 271.06 271.93 270.73 4,847,000
Jan 11, 2024 268.00 272.96 265.10 271.38 270.18 9,012,600
Jan 10, 2024 263.27 266.46 262.75 264.13 262.96 5,128,300
Jan 9, 2024 259.50 263.93 258.78 261.34 260.18 4,571,800
Jan 8, 2024 252.21 261.56 251.39 260.87 259.72 6,626,000
Jan 5, 2024 251.21 253.91 250.17 251.12 250.01 3,675,600
Jan 4, 2024 251.83 252.64 249.84 251.24 250.13 4,489,800
Jan 3, 2024 253.50 254.16 251.77 251.84 250.73 5,097,100
Jan 2, 2024 260.54 260.56 253.77 256.13 255.00 4,741,400
Dec 29, 2023 265.01 265.65 262.65 263.14 261.98 3,705,500
Dec 28, 2023 266.50 266.92 265.30 265.58 264.41 2,958,700
Dec 27, 2023 265.94 267.01 265.40 266.72 265.54 3,387,000
Dec 26, 2023 265.53 266.53 264.62 266.22 265.04 3,218,800
Dec 22, 2023 267.26 268.15 265.30 266.34 265.16 3,109,900
Dec 21, 2023 264.75 268.36 264.24 267.25 266.07 5,160,700
Dec 20, 2023 261.66 264.92 260.08 260.25 259.10 4,510,500
Dec 19, 2023 265.47 266.58 263.74 264.34 263.17 4,665,500
Dec 18, 2023 259.82 265.59 259.68 263.59 262.42 7,498,500
Dec 15, 2023 255.01 262.31 254.51 261.60 260.44 13,736,800
Dec 14, 2023 256.50 258.77 253.22 257.21 256.07 6,613,200
Dec 13, 2023 257.51 259.12 255.16 257.32 256.18 6,567,600
Dec 12, 2023 251.80 256.58 251.02 256.45 255.32 5,827,600
Dec 11, 2023 250.00 253.52 249.71 252.10 250.99 4,766,000
Dec 8, 2023 248.55 252.09 248.00 250.81 249.70 4,604,600
Dec 7, 2023 248.75 250.73 246.89 248.85 247.75 6,568,200
Dec 6, 2023 251.52 253.98 248.85 249.13 248.03 5,374,800
Dec 5, 2023 249.99 251.67 248.64 251.02 249.91 5,771,500
Dec 4, 2023 252.80 255.12 249.85 250.66 249.55 11,429,200
Dec 1, 2023 250.00 263.43 249.70 260.00 258.85 14,530,700
Nov 30, 2023 249.05 252.50 243.65 251.90 250.79 24,425,700
Nov 29, 2023 228.61 231.50 227.26 230.35 229.33 12,327,400
Nov 28, 2023 223.61 225.53 222.23 224.92 223.93 5,535,300
Nov 27, 2023 225.50 226.22 224.25 224.79 223.80 4,885,500
Nov 24, 2023 224.36 224.49 222.12 224.38 223.39 1,869,100
Nov 22, 2023 224.30 225.69 223.21 223.84 222.85 3,893,600
Nov 21, 2023 224.00 225.97 223.54 224.32 223.33 3,852,300

Related Tickers