Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022147.00151.19145.35146.32146.327,857,500
23 Sept 2022148.07149.84144.79147.01147.019,173,500
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 2022151.92152.21149.56151.51151.519,879,300
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
02 Sept 2022156.46158.67152.96153.69153.697,310,300
01 Sept 2022154.87155.33150.87153.53153.539,924,000
31 Aug 2022159.79161.21155.97156.12156.129,166,100
30 Aug 2022162.14163.85158.38159.67159.678,079,400
29 Aug 2022164.28165.82160.05160.21160.219,329,900
26 Aug 2022173.96176.30164.63165.23165.2311,074,700
25 Aug 2022168.58174.14165.56173.91173.9124,025,600
24 Aug 2022176.67181.23176.06180.01180.0111,438,800
23 Aug 2022175.88178.11174.91176.00176.005,076,800
22 Aug 2022180.00180.59176.06176.98176.985,182,900
19 Aug 2022185.22185.44181.58183.77183.774,346,100
18 Aug 2022188.42188.57186.61187.93187.932,791,600
17 Aug 2022187.72189.43186.47187.96187.963,181,300
16 Aug 2022189.55190.85186.36189.59189.593,835,900
15 Aug 2022189.05192.11188.90191.06191.062,768,500
12 Aug 2022186.63190.02185.51189.89189.893,846,200
11 Aug 2022192.13192.50186.32186.73186.734,175,100
10 Aug 2022188.16189.57186.21188.61188.614,179,200
09 Aug 2022186.30187.13179.82182.24182.245,851,700
08 Aug 2022191.09194.37189.08189.75189.753,396,800
05 Aug 2022187.00191.80186.28190.17190.174,090,300
04 Aug 2022188.56191.58187.25191.27191.273,759,700
03 Aug 2022185.53190.68185.37189.65189.655,786,300
02 Aug 2022180.81185.14179.43183.79183.794,317,900
01 Aug 2022181.30185.18179.76182.98182.983,997,100
29 Jul 2022181.82184.42180.22184.02184.024,751,400
28 Jul 2022178.41181.88175.93181.29181.294,562,100
27 Jul 2022174.86182.23174.35180.30180.304,960,900
26 Jul 2022177.11177.13169.76170.46170.463,886,500
25 Jul 2022181.83181.99175.08177.29177.294,407,900
22 Jul 2022185.07187.56180.93182.47182.473,804,700
21 Jul 2022180.66185.53179.91185.35185.353,886,000
20 Jul 2022176.10183.50175.61182.45182.455,654,000
19 Jul 2022170.92174.10167.81173.81173.814,373,400
18 Jul 2022168.95172.64167.11167.89167.893,818,200
15 Jul 2022163.71167.61162.22167.38167.386,037,700
14 Jul 2022161.03161.71157.65161.04161.046,096,100
13 Jul 2022162.41165.84161.17163.49163.496,225,900
12 Jul 2022172.21173.38164.35166.33166.337,073,000
11 Jul 2022174.00176.32171.26174.36174.363,689,300
08 Jul 2022174.05176.61172.84175.50175.502,869,200
07 Jul 2022174.17176.94173.17176.64176.644,000,100
06 Jul 2022173.52175.06170.83172.73172.734,085,100
05 Jul 2022166.10172.35164.61172.20172.204,614,200
01 Jul 2022164.76169.15164.05168.20168.204,561,600
30 Jun 2022165.05167.50161.11165.04165.049,539,400
29 Jun 2022172.50173.78168.06170.61170.615,430,400
28 Jun 2022180.29182.33171.44171.46171.466,668,600
27 Jun 2022186.11186.58180.47181.31181.316,170,600
24 Jun 2022177.72186.41176.55185.92185.9212,107,100
23 Jun 2022169.09173.39167.12173.05173.057,258,000
22 Jun 2022164.70170.45164.21167.45167.455,864,500
21 Jun 2022165.05169.35164.90166.83166.836,736,800
17 Jun 2022158.56166.23158.17163.26163.2613,074,600
16 Jun 2022163.73166.90158.62159.85159.858,090,900
15 Jun 2022166.73171.50164.68168.55168.557,740,700
14 Jun 2022168.73169.63162.15164.45164.458,576,200
13 Jun 2022170.55172.68165.06166.03166.0310,726,200
10 Jun 2022183.63183.95177.20178.45178.457,855,800
09 Jun 2022188.53192.68186.61187.11187.118,467,700
08 Jun 2022187.00190.56185.39189.19189.196,226,200
07 Jun 2022181.71188.60181.71187.15187.156,331,100
06 Jun 2022188.93190.42181.70182.87182.875,811,700
03 Jun 2022185.00189.64183.80184.91184.919,224,000
02 Jun 2022175.00190.13174.70188.40188.4019,231,200
01 Jun 2022178.01184.42174.37176.07176.0737,037,400
31 May 2022166.96167.28159.35160.24160.2418,114,600
27 May 2022160.67165.23160.25165.10165.107,883,600
26 May 2022159.69163.69157.57162.46162.466,697,700
25 May 2022155.32161.89155.32159.65159.657,436,800
24 May 2022157.77158.39154.55156.93156.936,928,400
23 May 2022159.84160.73155.91160.32160.326,148,800
20 May 2022158.74160.73154.55159.65159.659,068,700
19 May 2022155.23159.25154.73155.60155.608,382,200
18 May 2022162.82164.52156.19157.33157.337,454,400
17 May 2022167.33169.10158.27163.73163.737,317,700
16 May 2022164.74166.11161.88164.12164.125,065,800
13 May 2022163.55168.68162.01166.91166.916,499,700
12 May 2022156.93166.85154.64160.42160.4210,187,500
11 May 2022165.50169.98160.83161.27161.277,220,100
10 May 2022167.42171.26163.28167.15167.158,598,700
09 May 2022166.72170.29162.13163.60163.609,997,800
06 May 2022169.49172.43165.58169.70169.707,232,700
05 May 2022180.49182.24169.82172.30172.308,379,400
04 May 2022179.71185.98174.74185.48185.487,563,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...