Yahoo

Mail

Singapore markets closed

Straits Times Index
3,165.50
-16.47(-0.52%)
S&P 500
3,655.04
-38.19(-1.03%)
Dow
29,260.81
-329.60(-1.11%)
Nasdaq
10,802.92
-65.00(-0.60%)
BTC-USD
20,226.86
+1,104.51(+5.78%)
CMC Crypto 200
461.91
+28.81(+6.65%)

COMPANIES

Grab expects growth to slow while it pursues 2024 profitability

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

146.32

-0.69

(-0.47%)

At close: 04:00PM EDT

148.80

+2.48

(+1.69%)

Pre-market:

06:36AM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	147.00	151.19	145.35	146.32	146.32	7,857,500
23 Sept 2022	148.07	149.84	144.79	147.01	147.01	9,173,500
22 Sept 2022	149.51	152.86	149.15	150.15	150.15	12,405,100
21 Sept 2022	151.22	153.30	147.51	147.63	147.63	6,164,400
20 Sept 2022	151.00	151.58	148.85	149.80	149.80	5,505,700
19 Sept 2022	150.71	153.54	150.40	152.83	152.83	4,874,800
16 Sept 2022	151.92	152.21	149.56	151.51	151.51	9,879,300
15 Sept 2022	156.80	159.84	154.31	154.78	154.78	7,012,200
14 Sept 2022	158.59	161.65	158.01	160.28	160.28	6,037,300
13 Sept 2022	158.25	161.26	157.81	158.10	158.10	5,463,200
12 Sept 2022	163.69	165.66	162.74	165.63	165.63	6,353,400
09 Sept 2022	158.60	163.29	158.47	162.59	162.59	5,642,300
08 Sept 2022	152.32	157.03	151.78	156.90	156.90	6,659,200
07 Sept 2022	151.29	154.06	150.48	153.28	153.28	6,211,400
06 Sept 2022	152.88	154.43	150.82	151.72	151.72	6,373,700
02 Sept 2022	156.46	158.67	152.96	153.69	153.69	7,310,300
01 Sept 2022	154.87	155.33	150.87	153.53	153.53	9,924,000
31 Aug 2022	159.79	161.21	155.97	156.12	156.12	9,166,100
30 Aug 2022	162.14	163.85	158.38	159.67	159.67	8,079,400
29 Aug 2022	164.28	165.82	160.05	160.21	160.21	9,329,900
26 Aug 2022	173.96	176.30	164.63	165.23	165.23	11,074,700
25 Aug 2022	168.58	174.14	165.56	173.91	173.91	24,025,600
24 Aug 2022	176.67	181.23	176.06	180.01	180.01	11,438,800
23 Aug 2022	175.88	178.11	174.91	176.00	176.00	5,076,800
22 Aug 2022	180.00	180.59	176.06	176.98	176.98	5,182,900
19 Aug 2022	185.22	185.44	181.58	183.77	183.77	4,346,100
18 Aug 2022	188.42	188.57	186.61	187.93	187.93	2,791,600
17 Aug 2022	187.72	189.43	186.47	187.96	187.96	3,181,300
16 Aug 2022	189.55	190.85	186.36	189.59	189.59	3,835,900
15 Aug 2022	189.05	192.11	188.90	191.06	191.06	2,768,500
12 Aug 2022	186.63	190.02	185.51	189.89	189.89	3,846,200
11 Aug 2022	192.13	192.50	186.32	186.73	186.73	4,175,100
10 Aug 2022	188.16	189.57	186.21	188.61	188.61	4,179,200
09 Aug 2022	186.30	187.13	179.82	182.24	182.24	5,851,700
08 Aug 2022	191.09	194.37	189.08	189.75	189.75	3,396,800
05 Aug 2022	187.00	191.80	186.28	190.17	190.17	4,090,300
04 Aug 2022	188.56	191.58	187.25	191.27	191.27	3,759,700
03 Aug 2022	185.53	190.68	185.37	189.65	189.65	5,786,300
02 Aug 2022	180.81	185.14	179.43	183.79	183.79	4,317,900
01 Aug 2022	181.30	185.18	179.76	182.98	182.98	3,997,100
29 Jul 2022	181.82	184.42	180.22	184.02	184.02	4,751,400
28 Jul 2022	178.41	181.88	175.93	181.29	181.29	4,562,100
27 Jul 2022	174.86	182.23	174.35	180.30	180.30	4,960,900
26 Jul 2022	177.11	177.13	169.76	170.46	170.46	3,886,500
25 Jul 2022	181.83	181.99	175.08	177.29	177.29	4,407,900
22 Jul 2022	185.07	187.56	180.93	182.47	182.47	3,804,700
21 Jul 2022	180.66	185.53	179.91	185.35	185.35	3,886,000
20 Jul 2022	176.10	183.50	175.61	182.45	182.45	5,654,000
19 Jul 2022	170.92	174.10	167.81	173.81	173.81	4,373,400
18 Jul 2022	168.95	172.64	167.11	167.89	167.89	3,818,200
15 Jul 2022	163.71	167.61	162.22	167.38	167.38	6,037,700
14 Jul 2022	161.03	161.71	157.65	161.04	161.04	6,096,100
13 Jul 2022	162.41	165.84	161.17	163.49	163.49	6,225,900
12 Jul 2022	172.21	173.38	164.35	166.33	166.33	7,073,000
11 Jul 2022	174.00	176.32	171.26	174.36	174.36	3,689,300
08 Jul 2022	174.05	176.61	172.84	175.50	175.50	2,869,200
07 Jul 2022	174.17	176.94	173.17	176.64	176.64	4,000,100
06 Jul 2022	173.52	175.06	170.83	172.73	172.73	4,085,100
05 Jul 2022	166.10	172.35	164.61	172.20	172.20	4,614,200
01 Jul 2022	164.76	169.15	164.05	168.20	168.20	4,561,600
30 Jun 2022	165.05	167.50	161.11	165.04	165.04	9,539,400
29 Jun 2022	172.50	173.78	168.06	170.61	170.61	5,430,400
28 Jun 2022	180.29	182.33	171.44	171.46	171.46	6,668,600
27 Jun 2022	186.11	186.58	180.47	181.31	181.31	6,170,600
24 Jun 2022	177.72	186.41	176.55	185.92	185.92	12,107,100
23 Jun 2022	169.09	173.39	167.12	173.05	173.05	7,258,000
22 Jun 2022	164.70	170.45	164.21	167.45	167.45	5,864,500
21 Jun 2022	165.05	169.35	164.90	166.83	166.83	6,736,800
17 Jun 2022	158.56	166.23	158.17	163.26	163.26	13,074,600
16 Jun 2022	163.73	166.90	158.62	159.85	159.85	8,090,900
15 Jun 2022	166.73	171.50	164.68	168.55	168.55	7,740,700
14 Jun 2022	168.73	169.63	162.15	164.45	164.45	8,576,200
13 Jun 2022	170.55	172.68	165.06	166.03	166.03	10,726,200
10 Jun 2022	183.63	183.95	177.20	178.45	178.45	7,855,800
09 Jun 2022	188.53	192.68	186.61	187.11	187.11	8,467,700
08 Jun 2022	187.00	190.56	185.39	189.19	189.19	6,226,200
07 Jun 2022	181.71	188.60	181.71	187.15	187.15	6,331,100
06 Jun 2022	188.93	190.42	181.70	182.87	182.87	5,811,700
03 Jun 2022	185.00	189.64	183.80	184.91	184.91	9,224,000
02 Jun 2022	175.00	190.13	174.70	188.40	188.40	19,231,200
01 Jun 2022	178.01	184.42	174.37	176.07	176.07	37,037,400
31 May 2022	166.96	167.28	159.35	160.24	160.24	18,114,600
27 May 2022	160.67	165.23	160.25	165.10	165.10	7,883,600
26 May 2022	159.69	163.69	157.57	162.46	162.46	6,697,700
25 May 2022	155.32	161.89	155.32	159.65	159.65	7,436,800
24 May 2022	157.77	158.39	154.55	156.93	156.93	6,928,400
23 May 2022	159.84	160.73	155.91	160.32	160.32	6,148,800
20 May 2022	158.74	160.73	154.55	159.65	159.65	9,068,700
19 May 2022	155.23	159.25	154.73	155.60	155.60	8,382,200
18 May 2022	162.82	164.52	156.19	157.33	157.33	7,454,400
17 May 2022	167.33	169.10	158.27	163.73	163.73	7,317,700
16 May 2022	164.74	166.11	161.88	164.12	164.12	5,065,800
13 May 2022	163.55	168.68	162.01	166.91	166.91	6,499,700
12 May 2022	156.93	166.85	154.64	160.42	160.42	10,187,500
11 May 2022	165.50	169.98	160.83	161.27	161.27	7,220,100
10 May 2022	167.42	171.26	163.28	167.15	167.15	8,598,700
09 May 2022	166.72	170.29	162.13	163.60	163.60	9,997,800
06 May 2022	169.49	172.43	165.58	169.70	169.70	7,232,700
05 May 2022	180.49	182.24	169.82	172.30	172.30	8,379,400
04 May 2022	179.71	185.98	174.74	185.48	185.48	7,563,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.50-16.47(-0.52%)

S&P 5003,655.04-38.19(-1.03%)

Dow29,260.81-329.60(-1.11%)

Nasdaq10,802.92-65.00(-0.60%)

BTC-USD20,226.86+1,104.51(+5.78%)

CMC Crypto 200461.91+28.81(+6.65%)

Grab expects growth to slow while it pursues 2024 profitability

Salesforce, Inc. (CRM)

Straits Times Index
3,165.50
-16.47(-0.52%)

S&P 500
3,655.04
-38.19(-1.03%)

Dow
29,260.81
-329.60(-1.11%)

Nasdaq
10,802.92
-65.00(-0.60%)

BTC-USD
20,226.86
+1,104.51(+5.78%)

CMC Crypto 200
461.91
+28.81(+6.65%)