Singapore markets close in 3 hours 3 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021296.19299.27283.40284.96284.9613,489,800
29 Nov 2021289.52298.39284.70296.74296.748,215,600
26 Nov 2021284.50287.57283.04284.21284.214,195,300
24 Nov 2021286.04289.45283.20289.17289.175,091,400
23 Nov 2021293.65296.47288.31291.42291.426,431,100
22 Nov 2021301.84305.49296.72296.84296.844,474,700
19 Nov 2021305.71306.00301.10301.17301.174,745,300
18 Nov 2021306.16306.99299.58302.99302.994,443,100
17 Nov 2021307.78309.90307.25308.02308.023,864,700
16 Nov 2021304.08307.58302.72307.09307.092,989,400
15 Nov 2021306.90307.76303.23305.49305.493,595,300
12 Nov 2021304.50307.22301.63306.65306.653,802,300
11 Nov 2021301.50305.75301.50302.98302.982,681,900
10 Nov 2021306.57308.59297.89299.67299.674,350,900
09 Nov 2021310.00311.75307.22309.71309.713,126,500
08 Nov 2021307.20311.39305.90309.96309.963,893,000
05 Nov 2021308.50311.40303.34307.25307.254,681,800
04 Nov 2021303.50308.41302.40308.04308.043,833,800
03 Nov 2021303.95303.95298.19302.89302.893,260,200
02 Nov 2021301.72303.44299.41302.95302.954,177,500
01 Nov 2021301.50304.86299.72302.76302.763,825,100
29 Oct 2021298.00300.78296.27299.69299.694,251,900
28 Oct 2021295.07298.81293.53298.38298.383,450,400
27 Oct 2021296.53299.19295.09295.15295.153,742,700
26 Oct 2021295.78298.36293.62295.11295.113,601,400
25 Oct 2021293.30295.13291.72293.92293.922,993,500
22 Oct 2021289.00293.00288.18292.56292.562,927,000
21 Oct 2021289.47291.57288.27289.81289.812,828,500
20 Oct 2021293.11295.41287.95290.09290.094,487,900
19 Oct 2021292.10295.53291.36292.34292.343,631,200
18 Oct 2021290.78293.25288.71291.70291.705,163,300
15 Oct 2021292.49292.87289.32291.66291.665,110,600
14 Oct 2021286.00290.64284.66290.02290.025,433,900
13 Oct 2021280.00285.10278.60284.41284.416,573,500
12 Oct 2021276.42280.75276.02279.00279.005,970,100
11 Oct 2021271.78276.27271.51273.75273.752,693,000
08 Oct 2021275.54276.92272.27272.48272.482,682,200
07 Oct 2021276.90279.50274.08274.58274.585,374,200
06 Oct 2021269.67275.49267.50275.27275.274,745,500
05 Oct 2021272.11273.55271.03271.77271.774,050,400
04 Oct 2021275.22275.30266.14270.86270.866,393,800
01 Oct 2021271.50276.34268.77275.26275.264,756,000
30 Sep 2021270.65274.26270.44271.22271.225,224,200
29 Sep 2021273.49274.68269.24270.50270.504,361,900
28 Sep 2021275.11276.70270.04272.28272.287,127,100
27 Sep 2021282.44283.76279.04279.68279.685,941,100
24 Sep 2021278.50286.36278.21285.63285.6313,368,300
23 Sep 2021270.00279.39266.40277.86277.8615,617,200
22 Sep 2021258.90260.36256.21259.17259.174,355,600
21 Sep 2021259.47262.55257.77257.97257.976,040,600
20 Sep 2021256.59259.21254.94258.22258.225,985,500
17 Sep 2021259.27261.70258.68260.53260.537,049,400
16 Sep 2021255.53261.22255.00260.36260.365,122,600
15 Sep 2021254.54256.75252.95256.16256.164,764,600
14 Sep 2021254.11255.11253.00254.37254.374,097,500
13 Sep 2021257.00257.69252.19254.11254.115,258,200
10 Sep 2021261.00261.59256.50257.20257.205,275,400
09 Sep 2021261.82263.71260.45260.74260.744,126,500
08 Sep 2021263.62264.34261.58262.62262.623,851,500
07 Sep 2021266.54267.90264.07265.21265.214,672,500
03 Sep 2021263.60267.41261.80267.08267.087,356,700
02 Sep 2021269.00269.26263.92264.15264.154,498,300
01 Sep 2021266.27273.26265.59268.32268.327,189,000
31 Aug 2021264.77266.77262.70265.27265.275,901,500
30 Aug 2021265.81267.58264.75264.97264.975,730,000
27 Aug 2021267.86270.91265.43266.53266.537,987,300
26 Aug 2021269.80275.22267.36267.79267.7918,987,000
25 Aug 2021260.86261.90258.75260.85260.859,701,000
24 Aug 2021261.92262.50259.06259.66259.666,685,200
23 Aug 2021257.00261.86256.57260.52260.527,603,900
20 Aug 2021253.00257.87252.61256.13256.135,506,600
19 Aug 2021249.17255.44248.38253.07253.076,600,800
18 Aug 2021248.00256.80247.72251.22251.228,306,700
17 Aug 2021248.26249.20245.94246.99246.993,472,600
16 Aug 2021250.17251.00244.47249.20249.204,047,500
13 Aug 2021251.71253.77248.87251.56251.565,985,700
12 Aug 2021242.50248.43241.93248.39248.394,467,400
11 Aug 2021244.67246.15240.10242.28242.283,999,200
10 Aug 2021250.87251.25243.04243.39243.394,430,600
09 Aug 2021251.42252.42247.85249.32249.323,312,200
06 Aug 2021249.23252.08249.22250.59250.594,039,400
05 Aug 2021244.68250.90243.54250.56250.565,235,200
04 Aug 2021241.62244.65239.67244.17244.174,121,600
03 Aug 2021241.38243.05239.04241.13241.133,077,900
02 Aug 2021242.31242.47238.88240.86240.863,525,700
30 Jul 2021243.00244.24241.63241.93241.933,747,500
29 Jul 2021243.49246.16243.49244.04244.043,271,100
28 Jul 2021243.82246.08243.00243.96243.964,100,200
27 Jul 2021247.21248.13241.19243.51243.516,352,500
26 Jul 2021248.20248.48245.82247.60247.603,960,700
23 Jul 2021250.00250.56246.68248.25248.255,877,300
22 Jul 2021243.50248.70243.34248.28248.287,868,700
21 Jul 2021241.44242.98238.27242.11242.1115,323,100
20 Jul 2021238.70243.18236.27240.11240.118,487,000
19 Jul 2021236.51238.50234.31237.55237.558,843,000
16 Jul 2021238.30240.88237.77238.43238.437,288,100
15 Jul 2021241.22242.03235.82237.58237.587,912,600
14 Jul 2021244.50246.15239.87242.43242.436,375,700
13 Jul 2021242.29247.16241.68244.02244.026,699,800
12 Jul 2021247.22247.26241.85242.91242.915,604,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...