Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,062.52 -8.03 (-0.16%) Dow
38,357.21 -146.48 (-0.38%) Nasdaq
15,715.44 +18.80 (+0.12%) Bitcoin USD
64,818.94 -1,777.94 (-2.67%) CMC Crypto 200
1,402.21 -21.89 (-1.54%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 278.00 | 278.94 | 275.32 | 275.37 | 275.37 | 1,222,979 |
| 23 Apr 2024 | 274.95 | 276.70 | 270.41 | 276.68 | 276.68 | 6,192,400 |
| 22 Apr 2024 | 279.39 | 279.70 | 269.56 | 273.81 | 273.81 | 6,747,200 |
| 19 Apr 2024 | 272.49 | 273.15 | 268.73 | 270.37 | 270.37 | 4,903,600 |
| 18 Apr 2024 | 276.32 | 276.33 | 269.75 | 271.92 | 271.92 | 5,918,200 |
| 17 Apr 2024 | 277.74 | 278.97 | 274.84 | 276.32 | 276.32 | 4,199,400 |
| 16 Apr 2024 | 274.78 | 280.56 | 272.44 | 277.41 | 277.41 | 7,624,300 |
| 15 Apr 2024 | 282.94 | 286.48 | 271.66 | 272.90 | 272.90 | 18,365,100 |
| 12 Apr 2024 | 296.87 | 297.85 | 293.50 | 294.32 | 294.32 | 3,816,700 |
| 11 Apr 2024 | 299.47 | 301.09 | 296.41 | 299.15 | 299.15 | 3,468,600 |
| 10 Apr 2024 | 298.45 | 300.92 | 298.15 | 299.62 | 299.62 | 3,036,400 |
| 09 Apr 2024 | 303.32 | 305.60 | 299.25 | 302.37 | 302.37 | 2,998,100 |
| 08 Apr 2024 | 301.10 | 303.50 | 299.52 | 301.73 | 301.73 | 3,142,900 |
| 05 Apr 2024 | 293.54 | 303.42 | 293.30 | 301.91 | 301.91 | 4,917,600 |
| 04 Apr 2024 | 308.26 | 311.30 | 292.10 | 294.14 | 294.14 | 8,351,000 |
| 03 Apr 2024 | 303.99 | 307.16 | 303.10 | 304.74 | 304.74 | 3,047,400 |
| 02 Apr 2024 | 297.50 | 304.46 | 294.89 | 304.00 | 304.00 | 4,746,100 |
| 01 Apr 2024 | 301.69 | 303.51 | 299.99 | 302.26 | 302.26 | 2,918,100 |
| 28 Mar 2024 | 300.00 | 302.80 | 299.63 | 301.18 | 301.18 | 4,892,300 |
| 27 Mar 2024 | 307.44 | 309.30 | 298.63 | 301.38 | 301.38 | 3,859,900 |
| 26 Mar 2024 | 307.48 | 307.98 | 304.89 | 305.83 | 305.83 | 3,893,900 |
| 25 Mar 2024 | 303.70 | 307.71 | 302.54 | 306.06 | 306.06 | 4,141,200 |
| 22 Mar 2024 | 309.32 | 310.23 | 306.65 | 307.77 | 307.77 | 3,779,000 |
| 21 Mar 2024 | 307.94 | 311.80 | 306.35 | 308.39 | 308.39 | 6,083,900 |
| 20 Mar 2024 | 301.97 | 307.02 | 300.69 | 306.08 | 306.08 | 4,946,600 |
| 19 Mar 2024 | 298.18 | 301.77 | 296.62 | 301.45 | 301.45 | 3,329,900 |
| 18 Mar 2024 | 299.62 | 300.97 | 296.02 | 300.51 | 300.51 | 5,240,500 |
| 15 Mar 2024 | 298.96 | 300.05 | 293.77 | 294.33 | 294.33 | 11,884,500 |
| 14 Mar 2024 | 305.00 | 309.49 | 302.00 | 303.32 | 303.32 | 4,828,800 |
| 13 Mar 2024 | 305.00 | 307.73 | 303.11 | 304.68 | 304.68 | 5,548,800 |
| 13 Mar 2024 | 0.4 Dividend | |||||
| 12 Mar 2024 | 306.71 | 309.04 | 303.87 | 306.62 | 306.22 | 4,832,000 |
| 11 Mar 2024 | 302.64 | 307.61 | 300.25 | 306.00 | 305.60 | 4,895,500 |
| 08 Mar 2024 | 302.20 | 308.87 | 302.20 | 305.28 | 304.88 | 4,849,800 |
| 07 Mar 2024 | 306.00 | 306.77 | 301.75 | 302.42 | 302.03 | 6,788,900 |
| 06 Mar 2024 | 304.65 | 305.89 | 302.74 | 303.77 | 303.37 | 8,270,000 |
| 05 Mar 2024 | 311.31 | 312.55 | 296.14 | 298.75 | 298.36 | 9,015,300 |
| 04 Mar 2024 | 314.57 | 317.65 | 313.54 | 314.64 | 314.23 | 9,350,000 |
| 01 Mar 2024 | 307.00 | 318.71 | 306.62 | 316.88 | 316.47 | 9,450,200 |
| 29 Feb 2024 | 300.00 | 310.54 | 294.79 | 308.82 | 308.42 | 21,737,800 |
| 28 Feb 2024 | 299.58 | 300.88 | 296.61 | 299.77 | 299.38 | 12,490,800 |
| 27 Feb 2024 | 301.58 | 301.75 | 296.60 | 299.50 | 299.11 | 6,178,800 |
| 26 Feb 2024 | 295.59 | 303.83 | 295.00 | 300.39 | 300.00 | 8,719,300 |
| 23 Feb 2024 | 298.00 | 298.00 | 291.08 | 292.80 | 292.42 | 4,416,800 |
| 22 Feb 2024 | 292.00 | 294.63 | 291.40 | 293.65 | 293.27 | 5,264,300 |
| 21 Feb 2024 | 280.07 | 283.57 | 278.36 | 283.55 | 283.18 | 3,799,000 |
| 20 Feb 2024 | 289.50 | 290.85 | 284.15 | 286.39 | 286.02 | 4,295,500 |
| 16 Feb 2024 | 292.00 | 292.07 | 287.88 | 289.72 | 289.34 | 4,159,100 |
| 15 Feb 2024 | 291.34 | 292.00 | 288.01 | 291.94 | 291.56 | 3,986,500 |
| 14 Feb 2024 | 285.00 | 289.46 | 284.64 | 289.15 | 288.77 | 3,850,700 |
| 13 Feb 2024 | 280.41 | 283.43 | 276.42 | 281.15 | 280.78 | 4,956,600 |
| 12 Feb 2024 | 290.82 | 291.00 | 287.00 | 287.32 | 286.95 | 3,750,000 |
| 09 Feb 2024 | 293.25 | 295.24 | 291.05 | 291.30 | 290.92 | 4,376,300 |
| 08 Feb 2024 | 289.30 | 293.11 | 288.98 | 291.95 | 291.57 | 4,488,400 |
| 07 Feb 2024 | 287.35 | 289.80 | 285.20 | 288.84 | 288.46 | 3,621,400 |
| 06 Feb 2024 | 287.94 | 288.64 | 281.91 | 285.83 | 285.46 | 4,207,200 |
| 05 Feb 2024 | 286.25 | 289.05 | 281.36 | 288.11 | 287.73 | 5,274,800 |
| 02 Feb 2024 | 285.20 | 288.16 | 283.16 | 285.66 | 285.29 | 3,629,600 |
| 01 Feb 2024 | 282.01 | 285.05 | 281.36 | 283.80 | 283.43 | 3,218,300 |
| 31 Jan 2024 | 284.05 | 285.63 | 280.82 | 281.09 | 280.72 | 4,557,300 |
| 30 Jan 2024 | 287.63 | 289.29 | 286.52 | 287.73 | 287.35 | 4,810,900 |
| 29 Jan 2024 | 281.40 | 288.15 | 281.00 | 287.86 | 287.48 | 5,762,300 |
| 26 Jan 2024 | 279.28 | 283.34 | 278.69 | 279.94 | 279.57 | 4,877,400 |
| 25 Jan 2024 | 278.61 | 279.85 | 276.86 | 279.03 | 278.67 | 4,178,000 |
| 24 Jan 2024 | 279.98 | 280.96 | 276.69 | 276.88 | 276.52 | 7,037,800 |
| 23 Jan 2024 | 280.83 | 281.71 | 275.71 | 276.77 | 276.41 | 6,573,800 |
| 22 Jan 2024 | 283.79 | 285.72 | 280.17 | 280.30 | 279.93 | 6,735,900 |
| 19 Jan 2024 | 276.51 | 282.00 | 275.53 | 280.88 | 280.51 | 7,394,000 |
| 18 Jan 2024 | 273.00 | 275.69 | 272.14 | 274.46 | 274.10 | 4,752,400 |
| 17 Jan 2024 | 268.29 | 271.90 | 264.13 | 271.44 | 271.09 | 4,706,500 |
| 16 Jan 2024 | 269.70 | 271.57 | 267.72 | 269.19 | 268.84 | 5,858,700 |
| 12 Jan 2024 | 271.23 | 275.24 | 271.06 | 271.93 | 271.58 | 4,847,000 |
| 11 Jan 2024 | 268.00 | 272.96 | 265.10 | 271.38 | 271.03 | 9,012,600 |
| 10 Jan 2024 | 263.27 | 266.46 | 262.75 | 264.13 | 263.79 | 5,128,300 |
| 09 Jan 2024 | 259.50 | 263.93 | 258.78 | 261.34 | 261.00 | 4,571,800 |
| 08 Jan 2024 | 252.21 | 261.56 | 251.39 | 260.87 | 260.53 | 6,626,000 |
| 05 Jan 2024 | 251.21 | 253.91 | 250.17 | 251.12 | 250.79 | 3,675,600 |
| 04 Jan 2024 | 251.83 | 252.64 | 249.84 | 251.24 | 250.91 | 4,489,800 |
| 03 Jan 2024 | 253.50 | 254.16 | 251.77 | 251.84 | 251.51 | 5,097,100 |
| 02 Jan 2024 | 260.54 | 260.56 | 253.77 | 256.13 | 255.80 | 4,741,400 |
| 29 Dec 2023 | 265.01 | 265.65 | 262.65 | 263.14 | 262.80 | 3,705,500 |
| 28 Dec 2023 | 266.50 | 266.92 | 265.30 | 265.58 | 265.23 | 2,958,700 |
| 27 Dec 2023 | 265.94 | 267.01 | 265.40 | 266.72 | 266.37 | 3,387,000 |
| 26 Dec 2023 | 265.53 | 266.53 | 264.62 | 266.22 | 265.87 | 3,218,800 |
| 22 Dec 2023 | 267.26 | 268.15 | 265.30 | 266.34 | 265.99 | 3,109,900 |
| 21 Dec 2023 | 264.75 | 268.36 | 264.24 | 267.25 | 266.90 | 5,160,700 |
| 20 Dec 2023 | 261.66 | 264.92 | 260.08 | 260.25 | 259.91 | 4,510,500 |
| 19 Dec 2023 | 265.47 | 266.58 | 263.74 | 264.34 | 264.00 | 4,665,500 |
| 18 Dec 2023 | 259.82 | 265.59 | 259.68 | 263.59 | 263.25 | 7,498,500 |
| 15 Dec 2023 | 255.01 | 262.31 | 254.51 | 261.60 | 261.26 | 13,736,800 |
| 14 Dec 2023 | 256.50 | 258.77 | 253.22 | 257.21 | 256.87 | 6,613,200 |
| 13 Dec 2023 | 257.51 | 259.12 | 255.16 | 257.32 | 256.98 | 6,567,600 |
| 12 Dec 2023 | 251.80 | 256.58 | 251.02 | 256.45 | 256.12 | 5,827,600 |
| 11 Dec 2023 | 250.00 | 253.52 | 249.71 | 252.10 | 251.77 | 4,766,000 |
| 08 Dec 2023 | 248.55 | 252.09 | 248.00 | 250.81 | 250.48 | 4,604,600 |
| 07 Dec 2023 | 248.75 | 250.73 | 246.89 | 248.85 | 248.53 | 6,568,200 |
| 06 Dec 2023 | 251.52 | 253.98 | 248.85 | 249.13 | 248.80 | 5,374,800 |
| 05 Dec 2023 | 249.99 | 251.67 | 248.64 | 251.02 | 250.69 | 5,771,500 |
| 04 Dec 2023 | 252.80 | 255.12 | 249.85 | 250.66 | 250.33 | 11,429,200 |
| 01 Dec 2023 | 250.00 | 263.43 | 249.70 | 260.00 | 259.66 | 14,530,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.