Australia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
254.08+6.45 (+2.60%)
At close: 04:00PM EDT
256.15 +2.07 (+0.81%)
Pre-market: 07:45AM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 2024248.75255.58248.00254.08254.085,646,100
19 July 2024248.65248.99245.17247.63247.634,468,900
18 July 2024252.14252.45245.72247.35247.356,351,600
17 July 2024254.00255.57249.61251.22251.225,625,300
16 July 2024253.78256.78252.67256.03256.034,780,400
15 July 2024256.02256.39252.12252.86252.864,404,300
12 July 2024251.62255.29249.69253.97253.974,705,500
11 July 2024252.60255.42250.92251.12251.125,341,800
10 July 2024251.20254.80246.11252.59252.598,947,700
09 July 2024256.09257.00251.09252.43252.437,014,900
09 July 20240.4 Dividend
08 July 2024261.38262.84257.19257.37256.976,539,300
05 July 2024262.72265.81261.32263.19262.786,562,100
03 July 2024256.98261.22256.94260.95260.544,755,700
02 July 2024255.05257.73254.06256.19255.795,130,600
01 July 2024258.15259.48254.53256.21255.815,871,700
28 June 2024253.50260.18253.18257.10256.7012,619,300
27 June 2024245.00258.60244.45252.85252.4612,869,000
26 June 2024241.47243.61239.90243.15242.774,524,700
25 June 2024241.78243.10239.87241.76241.386,216,600
24 June 2024243.19244.41239.81239.94239.577,545,700
21 June 2024240.57245.37240.19245.06244.6815,928,800
20 June 2024232.85243.77232.85241.80241.4214,809,600
18 June 2024230.48232.29229.23231.81231.457,119,800
17 June 2024230.28231.84227.77230.48230.1210,563,700
14 June 2024229.35235.25229.20231.94231.588,833,700
13 June 2024235.52235.65228.66229.03228.6713,566,700
12 June 2024240.56242.20234.89235.80235.4310,260,100
11 June 2024241.16243.75236.26240.99240.627,264,400
10 June 2024241.79243.64240.43241.84241.467,660,100
07 June 2024242.33243.93240.29241.85241.476,883,800
06 June 2024239.88246.75239.45242.76242.3811,693,800
05 June 2024235.64236.92231.55236.53236.1610,772,100
04 June 2024235.72240.59232.20234.86234.4911,197,500
03 June 2024234.62240.99230.21236.62236.2519,962,700
31 May 2024219.11234.62216.06234.44234.0836,807,400
30 May 2024223.40225.09212.00218.01217.6766,860,900
29 May 2024268.00272.87267.77271.62271.2013,397,900
28 May 2024273.10273.23267.16269.83269.419,294,100
24 May 2024270.93274.96268.53272.29271.878,321,600
23 May 2024286.68287.00277.46278.57278.145,456,600
22 May 2024283.41287.09282.83283.82283.383,309,200
21 May 2024286.79287.22283.29283.76283.323,492,100
20 May 2024286.00287.72285.11287.07286.622,799,300
17 May 2024287.04287.34284.26285.61285.173,478,900
16 May 2024289.42290.02284.58284.68284.243,559,200
15 May 2024279.74287.80279.73287.54287.095,828,500
14 May 2024276.96278.86275.04276.80276.373,056,800
13 May 2024277.14277.80275.19277.52277.092,998,700
10 May 2024276.10279.64274.97276.67276.242,912,300
09 May 2024272.17275.35271.07275.17274.744,709,700
08 May 2024275.73279.94275.73278.97278.543,283,300
07 May 2024275.59278.88274.07277.18276.753,507,700
06 May 2024276.17277.13274.06275.63275.203,744,800
03 May 2024276.82277.67273.35273.66273.234,041,600
02 May 2024270.43273.08267.94272.13271.713,859,900
01 May 2024269.02274.00266.55268.69268.273,761,000
30 Apr 2024274.51274.61268.36268.94268.525,218,000
29 Apr 2024274.89277.29273.22275.74275.313,576,400
26 Apr 2024275.00276.90273.46274.29273.863,754,600
25 Apr 2024271.60273.58269.28273.14272.724,811,900
24 Apr 2024278.00278.94274.11276.19275.763,938,800
23 Apr 2024274.95276.70270.41276.68276.256,285,200
22 Apr 2024279.39279.70269.56273.81273.386,747,200
19 Apr 2024272.49273.15268.73270.37269.954,903,600
18 Apr 2024276.32276.33269.75271.92271.505,918,200
17 Apr 2024277.74278.97274.84276.32275.894,199,400
16 Apr 2024274.78280.56272.44277.41276.987,624,300
15 Apr 2024282.94286.48271.66272.90272.4818,365,100
12 Apr 2024296.87297.85293.50294.32293.863,816,700
11 Apr 2024299.47301.09296.41299.15298.693,468,600
10 Apr 2024298.45300.92298.15299.62299.153,036,400
09 Apr 2024303.32305.60299.25302.37301.902,998,100
08 Apr 2024301.10303.50299.52301.73301.263,142,900
05 Apr 2024293.54303.42293.30301.91301.444,917,600
04 Apr 2024308.26311.30292.10294.14293.688,351,000
03 Apr 2024303.99307.16303.10304.74304.273,047,400
02 Apr 2024297.50304.46294.89304.00303.534,746,100
01 Apr 2024301.69303.51299.99302.26301.792,918,100
28 Mar 2024300.00302.80299.63301.18300.714,892,300
27 Mar 2024307.44309.30298.63301.38300.913,859,900
26 Mar 2024307.48307.98304.89305.83305.353,893,900
25 Mar 2024303.70307.71302.54306.06305.584,141,200
22 Mar 2024309.32310.23306.65307.77307.293,779,000
21 Mar 2024307.94311.80306.35308.39307.916,083,900
20 Mar 2024301.97307.02300.69306.08305.604,946,600
19 Mar 2024298.18301.77296.62301.45300.983,329,900
18 Mar 2024299.62300.97296.02300.51300.045,240,500
15 Mar 2024298.96300.05293.77294.33293.8711,884,500
14 Mar 2024305.00309.49302.00303.32302.854,828,800
13 Mar 2024305.00307.73303.11304.68304.215,548,800
13 Mar 20240.4 Dividend
12 Mar 2024306.71309.04303.87306.62305.744,832,000
11 Mar 2024302.64307.61300.25306.00305.134,895,500
08 Mar 2024302.20308.87302.20305.28304.414,849,800
07 Mar 2024306.00306.77301.75302.42301.566,788,900
06 Mar 2024304.65305.89302.74303.77302.908,270,000
05 Mar 2024311.31312.55296.14298.75297.909,015,300
04 Mar 2024314.57317.65313.54314.64313.749,350,000
01 Mar 2024307.00318.71306.62316.88315.979,450,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...