Yahoo

Mail

Singapore markets close in 3 hours 3 minutes

Straits Times Index
3,091.91
+50.62(+1.66%)
Nikkei
27,954.70
+132.94(+0.48%)
Hang Seng
23,747.79
+272.53(+1.16%)
FTSE 100
7,059.45
-50.50(-0.71%)
BTC-USD
57,076.77
-169.32(-0.30%)
CMC Crypto 200
1,469.08
+26.30(+1.82%)

LATEST

Grab heads for public market as investors approve SPAC deal

The combined entity will list on Nasdaq on 2 December

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

284.96

-11.78

(-3.97%)

At close: 04:00PM EST

267.49

-17.47

(-6.13%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	296.19	299.27	283.40	284.96	284.96	13,489,800
29 Nov 2021	289.52	298.39	284.70	296.74	296.74	8,215,600
26 Nov 2021	284.50	287.57	283.04	284.21	284.21	4,195,300
24 Nov 2021	286.04	289.45	283.20	289.17	289.17	5,091,400
23 Nov 2021	293.65	296.47	288.31	291.42	291.42	6,431,100
22 Nov 2021	301.84	305.49	296.72	296.84	296.84	4,474,700
19 Nov 2021	305.71	306.00	301.10	301.17	301.17	4,745,300
18 Nov 2021	306.16	306.99	299.58	302.99	302.99	4,443,100
17 Nov 2021	307.78	309.90	307.25	308.02	308.02	3,864,700
16 Nov 2021	304.08	307.58	302.72	307.09	307.09	2,989,400
15 Nov 2021	306.90	307.76	303.23	305.49	305.49	3,595,300
12 Nov 2021	304.50	307.22	301.63	306.65	306.65	3,802,300
11 Nov 2021	301.50	305.75	301.50	302.98	302.98	2,681,900
10 Nov 2021	306.57	308.59	297.89	299.67	299.67	4,350,900
09 Nov 2021	310.00	311.75	307.22	309.71	309.71	3,126,500
08 Nov 2021	307.20	311.39	305.90	309.96	309.96	3,893,000
05 Nov 2021	308.50	311.40	303.34	307.25	307.25	4,681,800
04 Nov 2021	303.50	308.41	302.40	308.04	308.04	3,833,800
03 Nov 2021	303.95	303.95	298.19	302.89	302.89	3,260,200
02 Nov 2021	301.72	303.44	299.41	302.95	302.95	4,177,500
01 Nov 2021	301.50	304.86	299.72	302.76	302.76	3,825,100
29 Oct 2021	298.00	300.78	296.27	299.69	299.69	4,251,900
28 Oct 2021	295.07	298.81	293.53	298.38	298.38	3,450,400
27 Oct 2021	296.53	299.19	295.09	295.15	295.15	3,742,700
26 Oct 2021	295.78	298.36	293.62	295.11	295.11	3,601,400
25 Oct 2021	293.30	295.13	291.72	293.92	293.92	2,993,500
22 Oct 2021	289.00	293.00	288.18	292.56	292.56	2,927,000
21 Oct 2021	289.47	291.57	288.27	289.81	289.81	2,828,500
20 Oct 2021	293.11	295.41	287.95	290.09	290.09	4,487,900
19 Oct 2021	292.10	295.53	291.36	292.34	292.34	3,631,200
18 Oct 2021	290.78	293.25	288.71	291.70	291.70	5,163,300
15 Oct 2021	292.49	292.87	289.32	291.66	291.66	5,110,600
14 Oct 2021	286.00	290.64	284.66	290.02	290.02	5,433,900
13 Oct 2021	280.00	285.10	278.60	284.41	284.41	6,573,500
12 Oct 2021	276.42	280.75	276.02	279.00	279.00	5,970,100
11 Oct 2021	271.78	276.27	271.51	273.75	273.75	2,693,000
08 Oct 2021	275.54	276.92	272.27	272.48	272.48	2,682,200
07 Oct 2021	276.90	279.50	274.08	274.58	274.58	5,374,200
06 Oct 2021	269.67	275.49	267.50	275.27	275.27	4,745,500
05 Oct 2021	272.11	273.55	271.03	271.77	271.77	4,050,400
04 Oct 2021	275.22	275.30	266.14	270.86	270.86	6,393,800
01 Oct 2021	271.50	276.34	268.77	275.26	275.26	4,756,000
30 Sep 2021	270.65	274.26	270.44	271.22	271.22	5,224,200
29 Sep 2021	273.49	274.68	269.24	270.50	270.50	4,361,900
28 Sep 2021	275.11	276.70	270.04	272.28	272.28	7,127,100
27 Sep 2021	282.44	283.76	279.04	279.68	279.68	5,941,100
24 Sep 2021	278.50	286.36	278.21	285.63	285.63	13,368,300
23 Sep 2021	270.00	279.39	266.40	277.86	277.86	15,617,200
22 Sep 2021	258.90	260.36	256.21	259.17	259.17	4,355,600
21 Sep 2021	259.47	262.55	257.77	257.97	257.97	6,040,600
20 Sep 2021	256.59	259.21	254.94	258.22	258.22	5,985,500
17 Sep 2021	259.27	261.70	258.68	260.53	260.53	7,049,400
16 Sep 2021	255.53	261.22	255.00	260.36	260.36	5,122,600
15 Sep 2021	254.54	256.75	252.95	256.16	256.16	4,764,600
14 Sep 2021	254.11	255.11	253.00	254.37	254.37	4,097,500
13 Sep 2021	257.00	257.69	252.19	254.11	254.11	5,258,200
10 Sep 2021	261.00	261.59	256.50	257.20	257.20	5,275,400
09 Sep 2021	261.82	263.71	260.45	260.74	260.74	4,126,500
08 Sep 2021	263.62	264.34	261.58	262.62	262.62	3,851,500
07 Sep 2021	266.54	267.90	264.07	265.21	265.21	4,672,500
03 Sep 2021	263.60	267.41	261.80	267.08	267.08	7,356,700
02 Sep 2021	269.00	269.26	263.92	264.15	264.15	4,498,300
01 Sep 2021	266.27	273.26	265.59	268.32	268.32	7,189,000
31 Aug 2021	264.77	266.77	262.70	265.27	265.27	5,901,500
30 Aug 2021	265.81	267.58	264.75	264.97	264.97	5,730,000
27 Aug 2021	267.86	270.91	265.43	266.53	266.53	7,987,300
26 Aug 2021	269.80	275.22	267.36	267.79	267.79	18,987,000
25 Aug 2021	260.86	261.90	258.75	260.85	260.85	9,701,000
24 Aug 2021	261.92	262.50	259.06	259.66	259.66	6,685,200
23 Aug 2021	257.00	261.86	256.57	260.52	260.52	7,603,900
20 Aug 2021	253.00	257.87	252.61	256.13	256.13	5,506,600
19 Aug 2021	249.17	255.44	248.38	253.07	253.07	6,600,800
18 Aug 2021	248.00	256.80	247.72	251.22	251.22	8,306,700
17 Aug 2021	248.26	249.20	245.94	246.99	246.99	3,472,600
16 Aug 2021	250.17	251.00	244.47	249.20	249.20	4,047,500
13 Aug 2021	251.71	253.77	248.87	251.56	251.56	5,985,700
12 Aug 2021	242.50	248.43	241.93	248.39	248.39	4,467,400
11 Aug 2021	244.67	246.15	240.10	242.28	242.28	3,999,200
10 Aug 2021	250.87	251.25	243.04	243.39	243.39	4,430,600
09 Aug 2021	251.42	252.42	247.85	249.32	249.32	3,312,200
06 Aug 2021	249.23	252.08	249.22	250.59	250.59	4,039,400
05 Aug 2021	244.68	250.90	243.54	250.56	250.56	5,235,200
04 Aug 2021	241.62	244.65	239.67	244.17	244.17	4,121,600
03 Aug 2021	241.38	243.05	239.04	241.13	241.13	3,077,900
02 Aug 2021	242.31	242.47	238.88	240.86	240.86	3,525,700
30 Jul 2021	243.00	244.24	241.63	241.93	241.93	3,747,500
29 Jul 2021	243.49	246.16	243.49	244.04	244.04	3,271,100
28 Jul 2021	243.82	246.08	243.00	243.96	243.96	4,100,200
27 Jul 2021	247.21	248.13	241.19	243.51	243.51	6,352,500
26 Jul 2021	248.20	248.48	245.82	247.60	247.60	3,960,700
23 Jul 2021	250.00	250.56	246.68	248.25	248.25	5,877,300
22 Jul 2021	243.50	248.70	243.34	248.28	248.28	7,868,700
21 Jul 2021	241.44	242.98	238.27	242.11	242.11	15,323,100
20 Jul 2021	238.70	243.18	236.27	240.11	240.11	8,487,000
19 Jul 2021	236.51	238.50	234.31	237.55	237.55	8,843,000
16 Jul 2021	238.30	240.88	237.77	238.43	238.43	7,288,100
15 Jul 2021	241.22	242.03	235.82	237.58	237.58	7,912,600
14 Jul 2021	244.50	246.15	239.87	242.43	242.43	6,375,700
13 Jul 2021	242.29	247.16	241.68	244.02	244.02	6,699,800
12 Jul 2021	247.22	247.26	241.85	242.91	242.91	5,604,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,091.91+50.62(+1.66%)

Nikkei27,954.70+132.94(+0.48%)

Hang Seng23,747.79+272.53(+1.16%)

FTSE 1007,059.45-50.50(-0.71%)

BTC-USD57,076.77-169.32(-0.30%)

CMC Crypto 2001,469.08+26.30(+1.82%)

Grab heads for public market as investors approve SPAC deal

salesforce.com, inc. (CRM)

Straits Times Index
3,091.91
+50.62(+1.66%)

Nikkei
27,954.70
+132.94(+0.48%)

Hang Seng
23,747.79
+272.53(+1.16%)

FTSE 100
7,059.45
-50.50(-0.71%)

BTC-USD
57,076.77
-169.32(-0.30%)

CMC Crypto 200
1,469.08
+26.30(+1.82%)