Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

266.80 +0.81 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.46 10.74 10.39 10.67 10,829,220 +0.33(+3.23%)
Apr 29, 2009 10.15 10.46 10.09 10.34 5,524,775 +0.22(+2.19%)
Apr 28, 2009 10.01 10.20 9.932 10.12 4,875,295 -0.02(-0.17%)
Apr 27, 2009 9.844 10.26 9.737 10.13 7,855,733 +0.12(+1.20%)
Apr 24, 2009 9.877 10.09 9.762 10.01 8,302,602 +0.22(+2.27%)
Apr 23, 2009 9.874 9.889 9.485 9.792 10,194,844 -0.18(-1.80%)
Apr 22, 2009 9.640 10.16 9.518 9.971 9,901,085 +0.29(+3.04%)
Apr 21, 2009 9.166 9.682 9.161 9.677 8,029,646 +0.46(+5.03%)
Apr 20, 2009 9.348 9.348 9.002 9.214 8,145,176 -0.34(-3.57%)
Apr 17, 2009 9.413 9.670 9.408 9.555 5,597,450 +0.13(+1.35%)
Apr 16, 2009 9.430 9.493 9.106 9.428 5,612,593 +0.11(+1.23%)
Apr 15, 2009 9.381 9.388 9.156 9.313 3,717,267 -0.14(-1.48%)
Apr 14, 2009 9.438 9.717 9.391 9.453 8,194,100 -0.08(-0.86%)
Apr 13, 2009 9.622 9.707 9.435 9.535 10,834,908 +0.21(+2.27%)
Apr 09, 2009 9.064 9.346 8.912 9.323 9,428,944 +0.00(+0.05%)
Apr 08, 2009 9.253 9.435 9.189 9.318 6,941,020 +0.19(+2.08%)
Apr 07, 2009 9.154 9.353 9.032 9.129 8,130,390 +0.03(+0.38%)
Apr 06, 2009 9.134 9.241 8.895 9.094 6,149,018 -0.20(-2.12%)
Apr 03, 2009 8.508 9.293 8.508 9.291 14,276,793 +0.78(+9.14%)
Apr 02, 2009 8.271 8.715 8.271 8.513 9,097,982 +0.36(+4.47%)
Apr 01, 2009 7.793 8.201 7.479 8.149 13,799,048 -0.01(-0.12%)
Mar 31, 2009 8.139 8.356 8.044 8.159 8,259,242 +0.04(+0.49%)
Mar 30, 2009 8.379 8.408 8.047 8.119 6,955,730 -0.78(-8.79%)
Mar 26, 2009 8.588 8.944 8.538 8.902 9,410,916 +0.40(+4.66%)
Mar 25, 2009 8.336 8.506 7.980 8.506 14,380,602 -0.20(-2.29%)
Mar 24, 2009 9.019 9.116 8.603 8.705 12,169,678 -0.53(-5.70%)
Mar 23, 2009 9.047 9.231 8.992 9.231 9,977,122 +0.57(+6.53%)
Mar 20, 2009 8.924 8.974 8.573 8.665 16,158,958 -0.19(-2.19%)
Mar 19, 2009 8.847 8.982 8.747 8.860 9,423,725 +0.14(+1.61%)
Mar 18, 2009 8.366 8.830 8.339 8.719 12,284,558 +0.25(+2.99%)
Mar 17, 2009 8.147 8.466 8.020 8.466 7,622,756 +0.42(+5.24%)
Mar 16, 2009 8.197 8.264 7.920 8.044 10,585,757 -0.13(-1.59%)
Mar 13, 2009 8.441 8.446 7.997 8.174 0 -0.27(-3.16%)
Mar 12, 2009 8.408 8.468 8.005 8.441 11,830,079 +0.13(+1.59%)
Mar 11, 2009 8.177 8.441 8.137 8.309 15,995,571 +0.21(+2.59%)
Mar 10, 2009 7.828 8.122 7.745 8.099 17,056,442 +0.40(+5.18%)
Mar 09, 2009 7.416 7.857 7.404 7.700 12,897,934 +0.20(+2.73%)
Mar 06, 2009 7.531 7.653 7.199 7.496 0 -0.01(-0.20%)
Mar 05, 2009 7.349 7.720 7.322 7.511 11,609,782 +0.03(+0.37%)
Mar 04, 2009 7.162 7.631 7.137 7.484 12,813,063 +0.67(+9.88%)
Mar 02, 2009 6.860 6.970 6.738 6.810 9,239,832 -0.17(-2.43%)
Feb 27, 2009 6.968 7.309 6.878 6.980 0 -0.14(-1.93%)
Feb 26, 2009 7.030 7.150 6.506 7.117 33,047,308 +0.11(+1.57%)
Feb 25, 2009 6.848 7.035 6.761 7.007 28,132,022 +0.16(+2.33%)
Feb 24, 2009 6.414 6.925 6.342 6.848 14,217,917 +0.37(+5.65%)
Feb 23, 2009 6.619 6.633 6.359 6.481 16,099,444 -0.01(-0.19%)
Feb 20, 2009 6.369 6.526 6.280 6.494 16,877,342 +0.03(+0.46%)
Feb 19, 2009 6.554 6.601 6.402 6.464 14,309,747 +0.04(+0.62%)
Feb 18, 2009 6.576 6.576 6.409 6.424 12,345,748 -0.04(-0.66%)
Feb 17, 2009 6.629 6.629 6.392 6.466 10,902,979 -0.23(-3.43%)
Feb 13, 2009 6.733 6.810 6.609 6.696 11,314,414 -0.05(-0.81%)
Feb 12, 2009 6.711 6.766 6.539 6.751 9,456,896 -0.04(-0.55%)
Feb 11, 2009 6.773 6.980 6.609 6.788 13,410,113 +0.09(+1.42%)
Feb 10, 2009 7.207 7.252 6.604 6.693 21,563,224 -0.52(-7.16%)
Feb 09, 2009 7.179 7.469 7.167 7.209 9,298,921 -0.03(-0.41%)
Feb 06, 2009 7.461 7.479 6.895 7.239 29,791,658 -0.42(-5.47%)
Feb 05, 2009 7.177 7.763 7.110 7.658 10,567,918 +0.35(+4.74%)
Feb 04, 2009 7.484 7.561 7.212 7.312 9,081,756 -0.17(-2.23%)
Feb 03, 2009 6.778 7.528 6.778 7.479 18,933,428 +0.84(+12.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.