Singapore markets open in 7 hours 39 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.75+3.10 (+1.94%)
As of 01:21PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022159.69163.67157.57162.75162.753,813,454
25 May 2022155.32161.89155.32159.65159.657,435,800
24 May 2022157.77158.39154.55156.93156.936,928,400
23 May 2022159.84160.73155.91160.32160.326,148,800
20 May 2022158.74160.73154.55159.65159.659,066,800
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 2022163.55168.68162.01166.91166.916,498,700
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 2022169.49172.43165.58169.70169.707,230,600
05 May 2022180.49182.24169.82172.30172.308,379,400
04 May 2022179.71185.98174.74185.48185.487,563,100
03 May 2022176.95180.39176.13178.36178.365,047,700
02 May 2022175.09177.78173.12177.57177.576,278,400
29 Apr 2022182.57185.36175.30175.94175.947,107,900
28 Apr 2022181.41186.93178.98185.74185.7410,614,800
27 Apr 2022171.00177.23170.63174.68174.689,644,600
26 Apr 2022172.62173.72167.55170.08170.088,073,300
25 Apr 2022169.69174.76169.23174.57174.577,988,900
22 Apr 2022177.70179.05171.10171.43171.438,843,900
21 Apr 2022188.78190.17176.74177.23177.239,119,500
20 Apr 2022192.89193.30186.08186.23186.236,015,400
19 Apr 2022187.24192.20185.52191.39191.396,120,400
18 Apr 2022188.30189.35185.53187.01187.014,899,500
14 Apr 2022196.32196.45189.22189.41189.415,126,700
13 Apr 2022191.99197.10189.32195.72195.728,733,000
12 Apr 2022199.75201.12194.58194.81194.814,832,200
11 Apr 2022194.21197.10192.16195.45195.455,173,800
08 Apr 2022198.64200.14196.62197.17197.173,897,700
07 Apr 2022199.12202.72198.19200.16200.165,246,000
06 Apr 2022205.21205.47198.08200.82200.827,171,300
05 Apr 2022218.00218.27208.67210.14210.147,304,600
04 Apr 2022214.63221.00214.10218.85218.857,843,600
01 Apr 2022212.48214.03210.04212.25212.256,007,900
31 Mar 2022214.50216.79211.79212.32212.327,141,300
30 Mar 2022219.71219.85213.40214.94214.944,951,200
29 Mar 2022218.62222.16216.77221.29221.295,370,400
28 Mar 2022210.38215.38209.30215.28215.284,290,900
25 Mar 2022214.27215.86208.48211.03211.033,656,500
24 Mar 2022212.35214.11209.87213.98213.984,150,300
23 Mar 2022213.87213.93208.31211.11211.118,404,700
22 Mar 2022213.72221.85212.62218.21218.217,018,800
21 Mar 2022218.19219.10210.61213.72213.726,448,700
18 Mar 2022209.23219.58208.31218.80218.8012,220,600
17 Mar 2022204.62210.68202.56210.41210.415,842,600
16 Mar 2022198.66205.90197.33205.57205.576,043,400
15 Mar 2022198.53199.96192.74196.14196.145,276,300
14 Mar 2022198.24200.16191.82193.12193.125,665,500
11 Mar 2022204.77204.77197.63197.90197.905,196,900
10 Mar 2022199.10201.20197.53200.15200.155,604,200
09 Mar 2022198.35205.23197.22203.16203.166,881,300
08 Mar 2022194.28197.20189.20192.08192.088,229,000
07 Mar 2022203.45204.93196.04196.23196.237,043,500
04 Mar 2022204.70206.38199.26203.01203.016,813,600
03 Mar 2022210.39211.63204.22204.75204.756,559,900
02 Mar 2022216.10217.31201.15210.39210.3916,670,100
01 Mar 2022213.40214.39208.46208.89208.8912,587,300
28 Feb 2022207.79211.67206.95210.53210.537,904,700
25 Feb 2022204.72208.47201.61208.09208.095,853,600
24 Feb 2022184.74204.90184.44204.29204.2911,792,600
23 Feb 2022196.35199.00190.13190.54190.547,784,300
22 Feb 2022195.53201.46193.53195.13195.138,434,800
18 Feb 2022200.40202.60195.79196.84196.846,691,800
17 Feb 2022208.33209.75199.50200.03200.038,820,100
16 Feb 2022211.00212.42208.21211.74211.747,072,700
15 Feb 2022209.75214.57208.52214.25214.256,353,000
14 Feb 2022205.80209.90204.63206.40206.407,005,900
11 Feb 2022217.62219.93206.11207.90207.908,165,600
10 Feb 2022217.70221.99215.81217.67217.675,312,600
09 Feb 2022221.14222.19215.57222.04222.046,107,700
08 Feb 2022215.60217.94212.15217.43217.435,628,700
07 Feb 2022219.00221.44216.66216.97216.973,922,300
04 Feb 2022214.99221.67213.19219.23219.236,176,500
03 Feb 2022218.07220.79210.40212.77212.7712,826,600
02 Feb 2022233.74234.49223.02225.01225.019,378,900
01 Feb 2022232.37232.78226.32232.12232.126,387,100
31 Jan 2022222.95232.91222.26232.63232.637,084,200
28 Jan 2022214.30222.29210.88222.13222.138,254,900
27 Jan 2022214.08223.15212.06212.74212.749,462,100
26 Jan 2022219.61221.46209.07211.00211.0010,029,600
25 Jan 2022221.00223.90214.67215.39215.399,092,700
24 Jan 2022212.39223.38207.51223.03223.0311,664,300
21 Jan 2022223.06224.77218.25218.63218.639,128,400
20 Jan 2022229.07231.40222.49222.94222.945,663,700
19 Jan 2022227.47232.21226.17226.27226.275,332,600
18 Jan 2022228.45230.73225.30226.06226.066,032,000
14 Jan 2022228.03233.29227.61231.23231.235,805,100
13 Jan 2022237.50238.79227.92228.63228.636,680,300
12 Jan 2022237.00239.28235.76237.83237.836,718,900
11 Jan 2022228.80236.35226.56234.84234.847,635,300
10 Jan 2022225.50229.83218.89229.63229.637,803,800
07 Jan 2022228.50232.28226.05228.31228.316,286,700
06 Jan 2022228.04234.48226.05229.15229.159,376,100
05 Jan 2022236.17238.20227.31227.67227.6718,882,500
04 Jan 2022256.85256.87243.40248.23248.237,240,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...