Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,757.03
-4.08(-0.05%)
BTC-USD
22,946.81
-130.72(-0.57%)
CMC Crypto 200
519.59
+2.58(+0.50%)

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

165.48

+0.39

(+0.23%)

As of 09:49AM EST. Market open.

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	158.19	166.80	164.31	165.48	165.48	1,525,301
26 Jan 2023	158.19	165.17	158.10	165.09	165.09	13,347,900
25 Jan 2023	151.21	156.40	149.82	156.17	156.17	9,390,500
24 Jan 2023	154.61	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	10,117,500
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	8,376,200
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
06 Jan 2023	137.58	141.65	135.55	140.51	140.51	9,144,100
05 Jan 2023	137.64	138.59	134.24	136.34	136.34	8,493,500
04 Jan 2023	141.22	141.85	137.62	139.59	139.59	14,322,600
03 Jan 2023	135.19	136.95	133.03	134.78	134.78	8,196,400
30 Dec 2022	130.61	132.64	130.36	132.59	132.59	5,628,700
29 Dec 2022	129.70	132.95	129.50	132.54	132.54	7,628,800
28 Dec 2022	129.71	131.14	128.17	128.47	128.47	6,249,800
27 Dec 2022	128.56	131.75	127.65	130.66	130.66	8,300,800
23 Dec 2022	128.73	129.86	127.59	129.44	129.44	5,821,300
22 Dec 2022	128.67	129.54	126.34	129.19	129.19	9,968,600
21 Dec 2022	127.96	132.16	126.60	130.30	130.30	9,313,200
20 Dec 2022	127.50	129.99	127.19	128.45	128.45	8,455,500
19 Dec 2022	127.77	129.58	127.20	129.01	129.01	9,441,400
16 Dec 2022	128.92	129.88	126.89	128.27	128.27	15,464,700
15 Dec 2022	131.67	134.12	129.68	130.44	130.44	10,807,300
14 Dec 2022	135.01	137.27	133.23	134.75	134.75	9,611,800
13 Dec 2022	137.39	139.88	134.04	135.62	135.62	12,579,800
12 Dec 2022	131.10	134.09	130.95	133.11	133.11	11,852,400
09 Dec 2022	129.74	133.37	128.36	131.11	131.11	10,287,500
08 Dec 2022	128.43	131.46	127.02	130.13	130.13	15,156,900
07 Dec 2022	132.50	133.75	130.02	130.48	130.48	12,915,900
06 Dec 2022	132.71	134.55	130.91	133.27	133.27	16,981,800
05 Dec 2022	142.80	144.39	132.88	133.93	133.93	20,294,600
02 Dec 2022	144.29	145.21	142.78	144.56	144.56	15,086,700
01 Dec 2022	147.55	147.59	142.08	147.00	147.00	33,721,500
30 Nov 2022	150.75	160.25	150.13	160.25	160.25	14,591,500
29 Nov 2022	152.72	154.02	151.26	151.68	151.68	6,398,100
28 Nov 2022	152.00	155.32	152.00	153.69	153.69	7,931,700
25 Nov 2022	152.07	154.04	151.38	153.35	153.35	3,023,700
23 Nov 2022	147.62	152.91	147.55	152.24	152.24	5,558,900
22 Nov 2022	145.20	149.38	142.92	149.25	149.25	7,017,700
21 Nov 2022	146.02	147.34	143.40	144.85	144.85	8,015,900
18 Nov 2022	151.84	152.32	145.65	148.04	148.04	7,555,700
17 Nov 2022	150.19	151.76	148.34	149.69	149.69	7,357,900
16 Nov 2022	160.00	160.82	153.83	155.12	155.12	6,454,700
15 Nov 2022	162.68	165.25	160.75	162.07	162.07	8,116,100
14 Nov 2022	155.82	160.16	154.65	158.66	158.66	6,580,100
11 Nov 2022	156.49	159.92	155.58	157.73	157.73	7,382,500
10 Nov 2022	151.00	156.37	149.73	156.30	156.30	8,777,900
09 Nov 2022	145.85	146.33	141.94	142.06	142.06	5,588,500
08 Nov 2022	145.09	151.56	145.08	147.10	147.10	9,101,800
07 Nov 2022	140.62	144.93	138.77	144.59	144.59	7,379,900
04 Nov 2022	146.50	146.95	136.04	139.77	139.77	14,265,300
03 Nov 2022	149.00	150.42	146.13	146.33	146.33	5,999,400
02 Nov 2022	159.51	159.77	149.96	150.01	150.01	7,238,200
01 Nov 2022	165.00	165.70	159.64	159.82	159.82	4,545,900
31 Oct 2022	162.12	164.00	161.00	162.59	162.59	4,878,100
28 Oct 2022	159.51	163.09	158.17	163.02	163.02	5,055,400
27 Oct 2022	161.80	164.66	159.32	159.75	159.75	4,987,700
26 Oct 2022	159.80	164.12	158.70	159.91	159.91	6,617,500
25 Oct 2022	161.70	166.03	161.69	165.27	165.27	5,804,500
24 Oct 2022	161.18	161.57	158.40	160.65	160.65	6,259,200
21 Oct 2022	157.50	160.43	154.82	160.17	160.17	8,335,500
20 Oct 2022	155.00	161.30	153.60	157.50	157.50	9,203,400
19 Oct 2022	151.86	155.95	150.64	153.67	153.67	6,220,500
18 Oct 2022	156.45	158.97	151.90	153.53	153.53	16,354,800
17 Oct 2022	146.07	149.00	145.94	147.18	147.18	6,288,200
14 Oct 2022	147.33	147.70	142.00	142.22	142.22	5,736,300
13 Oct 2022	138.96	146.34	137.59	145.44	145.44	6,548,600
12 Oct 2022	142.31	143.44	139.58	142.29	142.29	5,707,100
11 Oct 2022	144.51	144.97	139.52	142.57	142.57	7,415,000
10 Oct 2022	150.62	150.96	144.58	145.64	145.64	5,497,800
07 Oct 2022	151.80	153.17	149.27	150.29	150.29	5,956,700
06 Oct 2022	155.72	158.25	154.44	155.46	155.46	3,853,900
05 Oct 2022	152.20	156.96	151.94	156.23	156.23	4,256,200
04 Oct 2022	151.70	157.42	151.22	155.73	155.73	8,017,900
03 Oct 2022	144.98	148.96	143.90	147.90	147.90	6,819,900
30 Sept 2022	146.01	148.63	143.75	143.84	143.84	7,575,600
29 Sept 2022	148.45	148.98	145.01	146.81	146.81	8,602,500
28 Sept 2022	146.00	150.88	145.67	150.17	150.17	7,908,400
27 Sept 2022	148.37	150.61	146.26	148.89	148.89	7,046,600
26 Sept 2022	147.00	151.19	145.35	146.32	146.32	7,862,400
23 Sept 2022	148.07	149.84	144.79	147.01	147.01	9,175,800
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	9,882,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,757.03-4.08(-0.05%)

BTC-USD22,946.81-130.72(-0.57%)

CMC Crypto 200519.59+2.58(+0.50%)

Salesforce, Inc. (CRM)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,757.03
-4.08(-0.05%)

BTC-USD
22,946.81
-130.72(-0.57%)

CMC Crypto 200
519.59
+2.58(+0.50%)