Australia markets closed

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
218.63-4.31 (-1.93%)
At close: 04:00PM EST
217.79 -0.84 (-0.38%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022223.06224.77218.25218.63218.639,116,900
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 2022228.03233.29227.61231.23231.235,804,100
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 2022228.50232.28226.05228.31228.316,284,900
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
03 Jan 2022255.01256.70248.65255.46255.464,316,800
31 Dec 2021254.47256.49253.63254.13254.133,169,300
30 Dec 2021255.30257.90254.46255.33255.332,950,600
29 Dec 2021256.00256.43253.12254.54254.542,592,700
28 Dec 2021259.73260.78254.94255.45255.453,293,700
27 Dec 2021253.39258.43253.24258.30258.303,531,800
23 Dec 2021251.23254.31249.34253.14253.143,769,500
22 Dec 2021253.42254.26249.51252.80252.804,982,400
21 Dec 2021248.00253.01245.25252.55252.555,428,200
20 Dec 2021249.89251.54246.50247.21247.215,580,100
17 Dec 2021251.24253.90246.79252.93252.9312,119,400
16 Dec 2021260.00261.35252.22253.12253.126,556,700
15 Dec 2021254.85260.19251.90260.04260.046,484,900
14 Dec 2021262.00262.15253.30255.59255.597,227,300
13 Dec 2021265.80270.56264.61265.76265.763,625,700
10 Dec 2021266.10270.57264.44266.03266.033,479,200
09 Dec 2021266.04266.68262.64264.32264.323,967,000
08 Dec 2021268.31268.50264.57266.31266.314,586,500
07 Dec 2021265.47270.23263.60266.99266.997,401,200
06 Dec 2021256.10259.23250.71258.75258.757,123,000
03 Dec 2021261.55261.75251.70258.32258.328,940,300
02 Dec 2021252.82262.58252.14261.20261.2012,200,800
01 Dec 2021271.26276.94251.46251.50251.5030,723,100
30 Nov 2021296.19299.27283.40284.96284.9613,597,600
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 2021305.71306.00301.10301.17301.174,758,900
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 Sept 2021270.65274.26270.44271.22271.225,224,200
29 Sept 2021273.49274.68269.24270.50270.504,361,900
28 Sept 2021275.11276.70270.04272.28272.287,127,100
27 Sept 2021282.44283.76279.04279.68279.685,941,100
24 Sept 2021278.50286.36278.21285.63285.6313,368,300
23 Sept 2021270.00279.39266.40277.86277.8615,617,200
22 Sept 2021258.90260.36256.21259.17259.174,355,600
21 Sept 2021259.47262.55257.77257.97257.976,040,600
20 Sept 2021256.59259.21254.94258.22258.225,985,500
17 Sept 2021259.27261.70258.68260.53260.537,049,400
16 Sept 2021255.53261.22255.00260.36260.365,122,600
15 Sept 2021254.54256.75252.95256.16256.164,764,600
14 Sept 2021254.11255.11253.00254.37254.374,097,500
13 Sept 2021257.00257.69252.19254.11254.115,258,200
10 Sept 2021261.00261.59256.50257.20257.205,275,400
09 Sept 2021261.82263.71260.45260.74260.744,126,500
08 Sept 2021263.62264.34261.58262.62262.623,851,500
07 Sept 2021266.54267.90264.07265.21265.214,672,500
03 Sept 2021263.60267.41261.80267.08267.087,356,700
02 Sept 2021269.00269.26263.92264.15264.154,498,300
01 Sept 2021266.27273.26265.59268.32268.327,189,000
31 Aug 2021264.77266.77262.70265.27265.275,901,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...