Australia markets open in 3 hours 16 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
271.92-4.40 (-1.59%)
At close: 04:00PM EDT
271.70 -0.22 (-0.08%)
After hours: 04:43PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024276.32276.32269.75271.92271.924,711,478
17 Apr 2024277.74278.97274.84276.32276.324,199,400
16 Apr 2024274.78280.56272.44277.41277.417,624,300
15 Apr 2024282.94286.48271.66272.90272.9018,365,100
12 Apr 2024296.87297.85293.50294.32294.323,816,700
11 Apr 2024299.47301.09296.41299.15299.153,468,600
10 Apr 2024298.45300.92298.15299.62299.623,036,400
09 Apr 2024303.32305.60299.25302.37302.372,998,100
08 Apr 2024301.10303.50299.52301.73301.733,142,900
05 Apr 2024293.54303.42293.30301.91301.914,917,600
04 Apr 2024308.26311.30292.10294.14294.148,351,000
03 Apr 2024303.99307.16303.10304.74304.743,047,400
02 Apr 2024297.50304.46294.89304.00304.004,746,100
01 Apr 2024301.69303.51299.99302.26302.262,918,100
28 Mar 2024300.00302.80299.63301.18301.184,892,300
27 Mar 2024307.44309.30298.63301.38301.383,859,900
26 Mar 2024307.48307.98304.89305.83305.833,893,900
25 Mar 2024303.70307.71302.54306.06306.064,141,200
22 Mar 2024309.32310.23306.65307.77307.773,779,000
21 Mar 2024307.94311.80306.35308.39308.396,083,900
20 Mar 2024301.97307.02300.69306.08306.084,946,600
19 Mar 2024298.18301.77296.62301.45301.453,329,900
18 Mar 2024299.62300.97296.02300.51300.515,240,500
15 Mar 2024298.96300.05293.77294.33294.3311,884,500
14 Mar 2024305.00309.49302.00303.32303.324,828,800
13 Mar 2024305.00307.73303.11304.68304.685,548,800
13 Mar 20240.4 Dividend
12 Mar 2024306.71309.04303.87306.62306.224,832,000
11 Mar 2024302.64307.61300.25306.00305.604,895,500
08 Mar 2024302.20308.87302.20305.28304.884,849,800
07 Mar 2024306.00306.77301.75302.42302.036,788,900
06 Mar 2024304.65305.89302.74303.77303.378,270,000
05 Mar 2024311.31312.55296.14298.75298.369,015,300
04 Mar 2024314.57317.65313.54314.64314.239,350,000
01 Mar 2024307.00318.71306.62316.88316.479,450,200
29 Feb 2024300.00310.54294.79308.82308.4221,737,800
28 Feb 2024299.58300.88296.61299.77299.3812,490,800
27 Feb 2024301.58301.75296.60299.50299.116,178,800
26 Feb 2024295.59303.83295.00300.39300.008,719,300
23 Feb 2024298.00298.00291.08292.80292.424,416,800
22 Feb 2024292.00294.63291.40293.65293.275,264,300
21 Feb 2024280.07283.57278.36283.55283.183,799,000
20 Feb 2024289.50290.85284.15286.39286.024,295,500
16 Feb 2024292.00292.07287.88289.72289.344,159,100
15 Feb 2024291.34292.00288.01291.94291.563,986,500
14 Feb 2024285.00289.46284.64289.15288.773,850,700
13 Feb 2024280.41283.43276.42281.15280.784,956,600
12 Feb 2024290.82291.00287.00287.32286.953,750,000
09 Feb 2024293.25295.24291.05291.30290.924,376,300
08 Feb 2024289.30293.11288.98291.95291.574,488,400
07 Feb 2024287.35289.80285.20288.84288.463,621,400
06 Feb 2024287.94288.64281.91285.83285.464,207,200
05 Feb 2024286.25289.05281.36288.11287.735,274,800
02 Feb 2024285.20288.16283.16285.66285.293,629,600
01 Feb 2024282.01285.05281.36283.80283.433,218,300
31 Jan 2024284.05285.63280.82281.09280.724,557,300
30 Jan 2024287.63289.29286.52287.73287.354,810,900
29 Jan 2024281.40288.15281.00287.86287.485,762,300
26 Jan 2024279.28283.34278.69279.94279.574,877,400
25 Jan 2024278.61279.85276.86279.03278.674,178,000
24 Jan 2024279.98280.96276.69276.88276.527,037,800
23 Jan 2024280.83281.71275.71276.77276.416,573,800
22 Jan 2024283.79285.72280.17280.30279.936,735,900
19 Jan 2024276.51282.00275.53280.88280.517,394,000
18 Jan 2024273.00275.69272.14274.46274.104,752,400
17 Jan 2024268.29271.90264.13271.44271.094,706,500
16 Jan 2024269.70271.57267.72269.19268.845,858,700
12 Jan 2024271.23275.24271.06271.93271.584,847,000
11 Jan 2024268.00272.96265.10271.38271.039,012,600
10 Jan 2024263.27266.46262.75264.13263.795,128,300
09 Jan 2024259.50263.93258.78261.34261.004,571,800
08 Jan 2024252.21261.56251.39260.87260.536,626,000
05 Jan 2024251.21253.91250.17251.12250.793,675,600
04 Jan 2024251.83252.64249.84251.24250.914,489,800
03 Jan 2024253.50254.16251.77251.84251.515,097,100
02 Jan 2024260.54260.56253.77256.13255.804,741,400
29 Dec 2023265.01265.65262.65263.14262.803,705,500
28 Dec 2023266.50266.92265.30265.58265.232,958,700
27 Dec 2023265.94267.01265.40266.72266.373,387,000
26 Dec 2023265.53266.53264.62266.22265.873,218,800
22 Dec 2023267.26268.15265.30266.34265.993,109,900
21 Dec 2023264.75268.36264.24267.25266.905,160,700
20 Dec 2023261.66264.92260.08260.25259.914,510,500
19 Dec 2023265.47266.58263.74264.34264.004,665,500
18 Dec 2023259.82265.59259.68263.59263.257,498,500
15 Dec 2023255.01262.31254.51261.60261.2613,736,800
14 Dec 2023256.50258.77253.22257.21256.876,613,200
13 Dec 2023257.51259.12255.16257.32256.986,567,600
12 Dec 2023251.80256.58251.02256.45256.125,827,600
11 Dec 2023250.00253.52249.71252.10251.774,766,000
08 Dec 2023248.55252.09248.00250.81250.484,604,600
07 Dec 2023248.75250.73246.89248.85248.536,568,200
06 Dec 2023251.52253.98248.85249.13248.805,374,800
05 Dec 2023249.99251.67248.64251.02250.695,771,500
04 Dec 2023252.80255.12249.85250.66250.3311,429,200
01 Dec 2023250.00263.43249.70260.00259.6614,530,700
30 Nov 2023249.05252.50243.65251.90251.5724,425,700
29 Nov 2023228.61231.50227.26230.35230.0512,327,400
28 Nov 2023223.61225.53222.23224.92224.635,535,300
27 Nov 2023225.50226.22224.25224.79224.504,885,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...