Mail

CRM - Salesforce, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	208.22	215.35	206.06	214.83	214.83	17,126,308
31 May 2023	219.55	225.00	217.06	223.38	223.38	19,456,700
30 May 2023	219.27	222.14	215.73	218.87	218.87	10,421,000
26 May 2023	212.80	216.15	212.55	215.44	215.44	6,929,900
25 May 2023	212.02	212.33	208.44	209.91	209.91	6,496,700
24 May 2023	206.04	210.21	205.42	209.06	209.06	4,894,000
23 May 2023	207.74	209.64	206.47	206.64	206.64	4,256,800
22 May 2023	209.17	212.82	209.04	210.26	210.26	3,890,800
19 May 2023	212.96	213.24	209.93	210.36	210.36	6,090,800
18 May 2023	209.50	213.88	209.33	213.32	213.32	5,165,500
17 May 2023	206.50	209.49	204.80	209.38	209.38	5,772,200
16 May 2023	201.93	205.67	201.75	204.56	204.56	4,423,200
15 May 2023	203.75	205.40	202.48	203.33	203.33	4,518,200
12 May 2023	203.43	203.96	200.13	201.81	201.81	4,733,000
11 May 2023	202.91	203.80	198.55	203.47	203.47	5,366,300
10 May 2023	204.94	206.28	203.04	204.85	204.85	6,535,600
09 May 2023	196.78	203.80	196.78	201.18	201.18	6,996,800
08 May 2023	198.72	200.50	196.08	197.90	197.90	4,169,400
05 May 2023	193.95	198.11	193.25	197.59	197.59	4,282,800
04 May 2023	191.90	194.56	190.76	192.38	192.38	4,386,500
03 May 2023	194.21	195.79	192.56	192.61	192.61	3,779,900
02 May 2023	198.02	198.41	192.93	193.84	193.84	6,051,000
01 May 2023	197.76	199.05	197.12	197.79	197.79	2,882,900
28 Apr 2023	196.15	198.65	195.27	198.37	198.37	4,094,600
27 Apr 2023	194.17	197.51	193.27	195.94	195.94	4,794,400
26 Apr 2023	192.62	194.37	190.57	191.52	191.52	4,007,600
25 Apr 2023	193.97	194.12	190.63	190.67	190.67	5,010,000
24 Apr 2023	198.45	198.77	194.06	194.92	194.92	4,449,700
21 Apr 2023	197.03	199.12	196.47	199.03	199.03	4,860,100
20 Apr 2023	197.18	200.08	196.82	197.51	197.51	3,620,000
19 Apr 2023	196.30	199.07	195.73	198.92	198.92	3,665,100
18 Apr 2023	199.08	200.12	197.06	198.50	198.50	4,679,000
17 Apr 2023	195.16	197.52	195.03	197.08	197.08	5,413,500
14 Apr 2023	191.85	195.17	191.19	194.65	194.65	5,073,800
13 Apr 2023	190.45	194.38	190.45	194.02	194.02	4,716,400
12 Apr 2023	190.30	191.89	189.53	190.32	190.32	5,033,400
11 Apr 2023	189.06	190.46	187.31	188.89	188.89	4,907,700
10 Apr 2023	190.59	192.55	189.28	191.49	191.49	5,263,800
06 Apr 2023	194.00	194.07	189.60	192.55	192.55	6,304,700
05 Apr 2023	198.00	198.29	193.73	195.31	195.31	3,953,700
04 Apr 2023	198.15	198.70	196.62	197.20	197.20	4,659,100
03 Apr 2023	198.22	198.93	195.53	196.49	196.49	5,340,800
31 Mar 2023	197.49	200.00	196.99	199.78	199.78	6,634,300
30 Mar 2023	197.77	198.17	195.49	196.60	196.60	6,932,500
29 Mar 2023	193.14	197.43	192.88	196.64	196.64	8,085,200
28 Mar 2023	191.18	192.83	191.18	192.30	192.30	4,899,000
27 Mar 2023	188.92	192.11	188.91	191.26	191.26	7,776,500
24 Mar 2023	186.50	190.32	186.09	190.06	190.06	6,102,700
23 Mar 2023	187.40	190.56	185.58	187.44	187.44	8,685,000
22 Mar 2023	190.00	191.44	186.41	186.51	186.51	6,575,600
21 Mar 2023	185.87	189.28	184.89	188.68	188.68	6,982,000
20 Mar 2023	184.21	185.52	182.65	185.25	185.25	5,513,200
17 Mar 2023	186.04	187.66	184.18	184.85	184.85	10,493,300
16 Mar 2023	183.30	187.65	182.98	187.30	187.30	8,369,500
15 Mar 2023	179.16	183.86	178.21	182.91	182.91	7,716,900
14 Mar 2023	180.00	185.31	179.11	182.89	182.89	10,138,100
13 Mar 2023	171.00	177.10	170.00	175.51	175.51	9,154,800
10 Mar 2023	178.50	179.36	171.71	173.18	173.18	14,109,000
09 Mar 2023	183.10	183.84	178.54	178.72	178.72	7,102,400
08 Mar 2023	183.30	184.90	181.80	182.95	182.95	6,749,100
07 Mar 2023	184.46	186.16	183.03	183.32	183.32	9,024,300
06 Mar 2023	185.07	189.00	183.63	183.80	183.80	10,770,300
03 Mar 2023	188.07	189.77	184.29	186.43	186.43	12,087,200
02 Mar 2023	193.12	193.91	185.20	186.59	186.59	37,712,500
01 Mar 2023	162.99	167.98	162.98	167.35	167.35	15,841,200
28 Feb 2023	162.53	164.45	161.53	163.61	163.61	6,912,600
27 Feb 2023	163.84	164.77	162.22	163.14	163.14	6,891,200
24 Feb 2023	160.59	162.39	159.66	162.20	162.20	6,569,900
23 Feb 2023	165.29	165.47	161.57	164.12	164.12	4,679,400
22 Feb 2023	163.11	165.00	162.11	163.36	163.36	4,343,700
21 Feb 2023	163.74	164.51	161.45	161.62	161.62	5,210,800
17 Feb 2023	165.03	167.11	162.74	165.17	165.17	8,084,500
16 Feb 2023	168.99	170.37	167.96	168.11	168.11	7,483,500
15 Feb 2023	168.85	171.61	168.24	171.10	171.10	4,997,000
14 Feb 2023	168.22	172.79	167.85	169.96	169.96	8,393,100
13 Feb 2023	168.28	171.16	166.95	171.08	171.08	8,820,300
10 Feb 2023	167.66	169.74	165.33	167.03	167.03	11,273,700
09 Feb 2023	173.33	175.38	172.01	173.66	173.66	11,512,300
08 Feb 2023	170.00	172.45	169.23	169.63	169.63	7,694,500
07 Feb 2023	167.57	171.73	166.61	171.28	171.28	6,179,200
06 Feb 2023	168.00	171.17	167.35	169.05	169.05	4,310,600
03 Feb 2023	170.02	175.08	169.86	171.04	171.04	6,481,700
02 Feb 2023	175.71	178.84	172.90	174.64	174.64	10,667,100
01 Feb 2023	167.73	173.08	167.00	171.82	171.82	8,853,900
31 Jan 2023	164.28	168.01	164.28	167.97	167.97	6,421,300
30 Jan 2023	164.07	166.44	163.40	164.75	164.75	8,169,800
27 Jan 2023	165.05	167.24	163.60	164.52	164.52	9,872,300
26 Jan 2023	158.19	165.17	158.10	165.09	165.09	13,354,600
25 Jan 2023	151.21	156.40	149.82	156.17	156.17	9,390,500
24 Jan 2023	155.90	160.21	154.50	154.86	154.86	6,390,200
23 Jan 2023	157.35	157.87	153.23	155.87	155.87	19,922,900
20 Jan 2023	144.30	151.53	144.30	151.25	151.25	10,127,100
19 Jan 2023	143.52	146.68	143.16	146.41	146.41	7,070,100
18 Jan 2023	148.86	149.54	145.29	145.45	145.45	7,812,600
17 Jan 2023	149.60	150.49	146.10	148.47	148.47	9,407,600
13 Jan 2023	146.20	149.96	146.09	149.51	149.51	8,378,100
12 Jan 2023	147.84	149.82	143.94	149.60	149.60	11,678,000
11 Jan 2023	145.28	147.04	143.56	144.90	144.90	13,595,000
10 Jan 2023	145.81	149.28	145.60	147.44	147.44	6,527,700
09 Jan 2023	142.59	149.20	142.59	147.10	147.10	13,679,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...