Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023158.19166.80164.31165.48165.481,525,301
26 Jan 2023158.19165.17158.10165.09165.0913,347,900
25 Jan 2023151.21156.40149.82156.17156.179,390,500
24 Jan 2023154.61160.21154.50154.86154.866,390,200
23 Jan 2023157.35157.87153.23155.87155.8719,922,900
20 Jan 2023144.30151.53144.30151.25151.2510,117,500
19 Jan 2023143.52146.68143.16146.41146.417,070,100
18 Jan 2023148.86149.54145.29145.45145.457,812,600
17 Jan 2023149.60150.49146.10148.47148.479,407,600
13 Jan 2023146.20149.96146.09149.51149.518,376,200
12 Jan 2023147.84149.82143.94149.60149.6011,678,000
11 Jan 2023145.28147.04143.56144.90144.9013,595,000
10 Jan 2023145.81149.28145.60147.44147.446,527,700
09 Jan 2023142.59149.20142.59147.10147.1013,679,700
06 Jan 2023137.58141.65135.55140.51140.519,144,100
05 Jan 2023137.64138.59134.24136.34136.348,493,500
04 Jan 2023141.22141.85137.62139.59139.5914,322,600
03 Jan 2023135.19136.95133.03134.78134.788,196,400
30 Dec 2022130.61132.64130.36132.59132.595,628,700
29 Dec 2022129.70132.95129.50132.54132.547,628,800
28 Dec 2022129.71131.14128.17128.47128.476,249,800
27 Dec 2022128.56131.75127.65130.66130.668,300,800
23 Dec 2022128.73129.86127.59129.44129.445,821,300
22 Dec 2022128.67129.54126.34129.19129.199,968,600
21 Dec 2022127.96132.16126.60130.30130.309,313,200
20 Dec 2022127.50129.99127.19128.45128.458,455,500
19 Dec 2022127.77129.58127.20129.01129.019,441,400
16 Dec 2022128.92129.88126.89128.27128.2715,464,700
15 Dec 2022131.67134.12129.68130.44130.4410,807,300
14 Dec 2022135.01137.27133.23134.75134.759,611,800
13 Dec 2022137.39139.88134.04135.62135.6212,579,800
12 Dec 2022131.10134.09130.95133.11133.1111,852,400
09 Dec 2022129.74133.37128.36131.11131.1110,287,500
08 Dec 2022128.43131.46127.02130.13130.1315,156,900
07 Dec 2022132.50133.75130.02130.48130.4812,915,900
06 Dec 2022132.71134.55130.91133.27133.2716,981,800
05 Dec 2022142.80144.39132.88133.93133.9320,294,600
02 Dec 2022144.29145.21142.78144.56144.5615,086,700
01 Dec 2022147.55147.59142.08147.00147.0033,721,500
30 Nov 2022150.75160.25150.13160.25160.2514,591,500
29 Nov 2022152.72154.02151.26151.68151.686,398,100
28 Nov 2022152.00155.32152.00153.69153.697,931,700
25 Nov 2022152.07154.04151.38153.35153.353,023,700
23 Nov 2022147.62152.91147.55152.24152.245,558,900
22 Nov 2022145.20149.38142.92149.25149.257,017,700
21 Nov 2022146.02147.34143.40144.85144.858,015,900
18 Nov 2022151.84152.32145.65148.04148.047,555,700
17 Nov 2022150.19151.76148.34149.69149.697,357,900
16 Nov 2022160.00160.82153.83155.12155.126,454,700
15 Nov 2022162.68165.25160.75162.07162.078,116,100
14 Nov 2022155.82160.16154.65158.66158.666,580,100
11 Nov 2022156.49159.92155.58157.73157.737,382,500
10 Nov 2022151.00156.37149.73156.30156.308,777,900
09 Nov 2022145.85146.33141.94142.06142.065,588,500
08 Nov 2022145.09151.56145.08147.10147.109,101,800
07 Nov 2022140.62144.93138.77144.59144.597,379,900
04 Nov 2022146.50146.95136.04139.77139.7714,265,300
03 Nov 2022149.00150.42146.13146.33146.335,999,400
02 Nov 2022159.51159.77149.96150.01150.017,238,200
01 Nov 2022165.00165.70159.64159.82159.824,545,900
31 Oct 2022162.12164.00161.00162.59162.594,878,100
28 Oct 2022159.51163.09158.17163.02163.025,055,400
27 Oct 2022161.80164.66159.32159.75159.754,987,700
26 Oct 2022159.80164.12158.70159.91159.916,617,500
25 Oct 2022161.70166.03161.69165.27165.275,804,500
24 Oct 2022161.18161.57158.40160.65160.656,259,200
21 Oct 2022157.50160.43154.82160.17160.178,335,500
20 Oct 2022155.00161.30153.60157.50157.509,203,400
19 Oct 2022151.86155.95150.64153.67153.676,220,500
18 Oct 2022156.45158.97151.90153.53153.5316,354,800
17 Oct 2022146.07149.00145.94147.18147.186,288,200
14 Oct 2022147.33147.70142.00142.22142.225,736,300
13 Oct 2022138.96146.34137.59145.44145.446,548,600
12 Oct 2022142.31143.44139.58142.29142.295,707,100
11 Oct 2022144.51144.97139.52142.57142.577,415,000
10 Oct 2022150.62150.96144.58145.64145.645,497,800
07 Oct 2022151.80153.17149.27150.29150.295,956,700
06 Oct 2022155.72158.25154.44155.46155.463,853,900
05 Oct 2022152.20156.96151.94156.23156.234,256,200
04 Oct 2022151.70157.42151.22155.73155.738,017,900
03 Oct 2022144.98148.96143.90147.90147.906,819,900
30 Sept 2022146.01148.63143.75143.84143.847,575,600
29 Sept 2022148.45148.98145.01146.81146.818,602,500
28 Sept 2022146.00150.88145.67150.17150.177,908,400
27 Sept 2022148.37150.61146.26148.89148.897,046,600
26 Sept 2022147.00151.19145.35146.32146.327,862,400
23 Sept 2022148.07149.84144.79147.01147.019,175,800
22 Sept 2022149.51152.86149.15150.15150.1512,405,100
21 Sept 2022151.22153.30147.51147.63147.636,164,400
20 Sept 2022151.00151.58148.85149.80149.805,505,700
19 Sept 2022150.71153.54150.40152.83152.834,874,800
16 Sept 2022151.92152.21149.56151.51151.519,882,300
15 Sept 2022156.80159.84154.31154.78154.787,012,200
14 Sept 2022158.59161.65158.01160.28160.286,037,300
13 Sept 2022158.25161.26157.81158.10158.105,463,200
12 Sept 2022163.69165.66162.74165.63165.636,353,400
09 Sept 2022158.60163.29158.47162.59162.595,642,300
08 Sept 2022152.32157.03151.78156.90156.906,659,200
07 Sept 2022151.29154.06150.48153.28153.286,211,400
06 Sept 2022152.88154.43150.82151.72151.726,373,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...