Singapore markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
234.44+16.43 (+7.54%)
At close: 04:00PM EDT
234.12 -0.32 (-0.14%)
Pre-market: 08:03AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024219.11234.62216.09234.44234.4436,807,425
27 May 2024273.10273.23212.00234.44234.44126,331,300
20 May 2024286.00287.72268.53272.29272.2923,378,800
13 May 2024277.14290.02275.04285.61285.6118,922,100
06 May 2024276.17279.94271.07276.67276.6718,157,800
29 Apr 2024274.89277.67266.55273.66273.6620,456,900
22 Apr 2024279.39279.70269.28274.29274.2925,537,700
15 Apr 2024282.94286.48268.73270.37270.3741,010,600
08 Apr 2024301.10305.60293.50294.32294.3216,462,700
01 Apr 2024301.69311.30292.10301.91301.9123,980,200
25 Mar 2024303.70309.30298.63301.18301.1816,787,300
18 Mar 2024299.62311.80296.02307.77307.7723,379,900
13 Mar 20240.4 Dividend
11 Mar 2024302.64309.49293.77294.33293.9531,989,600
04 Mar 2024314.57317.65296.14305.28304.8838,274,000
26 Feb 2024295.59318.71294.79316.88316.4758,576,900
19 Feb 2024289.50298.00278.36292.80292.4217,775,600
12 Feb 2024290.82292.07276.42289.72289.3420,702,900
05 Feb 2024286.25295.24281.36291.30290.9221,968,100
29 Jan 2024281.40289.29280.82285.66285.2921,978,400
22 Jan 2024283.79285.72275.71279.94279.5729,402,900
15 Jan 2024269.70282.00264.13280.88280.5122,711,600
08 Jan 2024252.21275.24251.39271.93271.5830,185,700
01 Jan 2024260.54260.56249.84251.12250.7918,003,900
25 Dec 2023265.53267.01262.65263.14262.8013,270,000
18 Dec 2023259.82268.36259.68266.34265.9924,945,100
11 Dec 2023250.00262.31249.71261.60261.2637,511,200
04 Dec 2023252.80255.12246.89250.81250.4833,748,300
27 Nov 2023225.50263.43222.23260.00259.6661,704,600
20 Nov 2023221.43226.10220.62224.38224.0914,214,300
13 Nov 2023212.57222.79211.76221.22220.9320,198,300
06 Nov 2023208.21214.27204.69213.63213.3521,474,300
30 Oct 2023199.00210.18197.08207.47207.2019,280,000
23 Oct 2023199.90204.64193.68196.57196.3121,331,400
16 Oct 2023205.84211.94202.12203.73203.4621,543,500
09 Oct 2023204.89209.22203.21204.59204.3218,481,600
02 Oct 2023200.80208.27197.42207.36207.0920,605,300
25 Sept 2023205.00207.79199.55202.78202.5222,344,300
18 Sept 2023214.56217.18205.88206.43206.1620,077,400
11 Sept 2023226.01226.83213.46214.61214.3326,821,300
04 Sept 2023219.33225.47217.61224.76224.4719,654,800
28 Aug 2023210.45228.79206.52221.53221.2444,748,800
21 Aug 2023206.00211.99204.22209.47209.2018,039,200
14 Aug 2023207.90212.37200.20204.83204.5618,469,600
07 Aug 2023215.31216.89204.91208.70208.4323,241,200
31 Jul 2023222.35225.38213.07214.59214.3125,226,500
24 Jul 2023227.26230.14223.12225.60225.3121,961,900
17 Jul 2023229.24238.22225.47228.06227.7625,999,200
10 Jul 2023209.00232.20208.32229.33229.0332,849,100
03 Jul 2023210.57214.62207.83209.59209.3214,741,000
26 Jun 2023209.02213.85207.35211.26210.9823,384,300
19 Jun 2023208.65217.80208.07210.09209.8237,201,500
12 Jun 2023216.15220.39205.02211.76211.4853,807,200
05 Jun 2023210.47218.66204.78215.31215.0337,149,600
29 May 2023219.55225.00206.06213.03212.7551,554,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.