Home

Salesforce (CRM)

246.93
-8.30 (-3.25%)
NYSE · Last Trade: Apr 4th, 9:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Salesforce (CRM)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025260.14262.57254.45255.238,871,033255.23
4/02/2025265.96273.63265.75271.545,391,928271.54
4/01/2025268.86270.82265.82270.204,597,763270.20
3/31/2025264.55268.45259.19268.367,585,660268.36
3/28/2025276.71277.20269.19269.974,974,455269.97
3/27/2025280.54280.90276.01277.813,757,035277.81
3/26/2025288.34289.04279.58280.995,072,887280.99
3/25/2025285.61290.45285.61288.614,301,241288.61
3/24/2025283.74286.76283.22285.966,763,351285.96
3/21/2025276.21281.85274.05280.629,804,395280.62
3/20/2025277.06282.88277.06279.035,504,228279.03
3/19/2025277.50282.22277.29279.395,245,035279.39
3/18/2025280.02280.50275.94278.735,881,956278.73
3/17/2025277.37282.73276.08280.754,484,384280.75
3/14/2025275.00279.89272.68279.406,976,954279.40
3/13/2025282.05282.56269.75271.749,491,790271.74
3/12/2025281.85285.93279.09284.587,463,056284.58
3/11/2025273.72280.45272.00277.058,313,098277.05
3/10/2025276.97278.35270.72272.9010,130,896272.90
3/07/2025283.18288.31275.17282.898,248,116282.89
3/06/2025288.23298.08284.83286.0510,421,470286.05
3/05/2025287.22292.68285.62291.976,608,374291.97
3/04/2025290.00291.65282.24287.349,095,293287.34
3/03/2025301.00303.07291.06293.066,293,229293.06
2/28/2025295.95301.98292.15297.8510,863,148297.85
2/27/2025296.34304.92292.67294.9016,685,230294.90
2/26/2025312.66313.70306.45307.3312,535,368307.33
2/25/2025306.25308.42300.62305.887,351,426305.88
2/24/2025311.51312.73303.52308.326,647,288308.32
2/21/2025318.97318.97306.86309.807,353,272309.80
2/20/2025322.24324.45318.21318.436,388,233318.43
2/19/2025329.74329.74322.87324.535,016,311324.53
2/18/2025328.59329.16323.00328.965,257,193328.96
2/14/2025328.03328.50322.62326.545,879,741326.54
2/13/2025326.20330.35323.22329.854,307,426329.85
2/12/2025319.55327.00316.97326.125,639,414326.12
2/11/2025324.02326.44321.26324.405,453,741324.40
2/10/2025327.92331.75326.65327.205,980,210327.20
2/07/2025332.00333.82323.72325.837,626,154325.83
2/06/2025337.48337.48329.10330.8113,230,267330.81
2/05/2025345.72348.04338.87347.934,512,739347.93
2/04/2025345.62346.93338.67344.144,961,573344.14
2/03/2025335.97341.46331.26339.244,538,833339.24
1/31/2025348.00349.50340.10341.705,781,584341.70
1/30/2025340.90348.00340.00343.577,589,468343.57
1/29/2025358.76360.18351.50354.006,235,927354.00
1/28/2025354.77367.09350.45359.9512,089,342359.95
1/27/2025332.36353.15330.50347.1015,654,720347.10
1/24/2025336.30338.65331.79333.883,299,082333.88
1/23/2025332.33335.46329.60334.664,352,311334.66
1/22/2025331.25335.23327.28332.627,252,030332.62
1/21/2025329.40329.52322.45326.846,393,239326.84
1/17/2025328.72329.57323.07324.566,303,586324.56
1/16/2025322.94327.72319.55320.005,047,669320.00
1/15/2025329.88331.53320.78321.166,039,846321.16
1/14/2025325.00329.94321.50323.545,931,743323.54
1/13/2025314.60320.55313.80319.074,579,811319.07
1/10/2025322.76322.76316.02317.856,540,005317.85
1/08/2025327.74328.80323.11326.903,788,211326.90
1/07/2025330.50331.50322.91324.934,636,093324.93
1/06/2025334.02336.60327.28330.535,779,092330.53