Australia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.35+1.11 (+0.73%)
At close: 01:00PM EST
153.70 +0.35 (+0.23%)
After hours: 04:58PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022152.07154.04151.38153.35153.353,023,700
23 Nov 2022147.62152.91147.55152.24152.245,558,900
22 Nov 2022145.20149.38142.92149.25149.257,017,700
21 Nov 2022146.02147.34143.40144.85144.858,015,900
18 Nov 2022151.84152.32145.65148.04148.047,555,700
17 Nov 2022150.19151.76148.34149.69149.697,357,900
16 Nov 2022160.00160.82153.83155.12155.126,454,700
15 Nov 2022162.68165.25160.75162.07162.078,116,100
14 Nov 2022155.82160.16154.65158.66158.666,580,100
11 Nov 2022156.49159.92155.58157.73157.737,381,500
10 Nov 2022151.00156.37149.73156.30156.308,777,900
09 Nov 2022145.85146.33141.94142.06142.065,588,500
08 Nov 2022145.09151.56145.08147.10147.109,101,800
07 Nov 2022140.62144.93138.77144.59144.597,379,900
04 Nov 2022146.50146.95136.04139.77139.7714,260,700
03 Nov 2022149.00150.42146.13146.33146.335,999,400
02 Nov 2022159.51159.77149.96150.01150.017,238,200
01 Nov 2022165.00165.70159.64159.82159.824,545,900
31 Oct 2022162.12164.00161.00162.59162.594,878,100
28 Oct 2022159.51163.09158.17163.02163.025,055,400
27 Oct 2022161.80164.66159.32159.75159.754,987,700
26 Oct 2022159.80164.12158.70159.91159.916,617,500
25 Oct 2022161.70166.03161.69165.27165.275,804,500
24 Oct 2022161.18161.57158.40160.65160.656,259,200
21 Oct 2022157.50160.43154.82160.17160.178,335,500
20 Oct 2022155.00161.30153.60157.50157.509,203,400
19 Oct 2022151.86155.95150.64153.67153.676,220,500
18 Oct 2022156.45158.97151.90153.53153.5316,354,800
17 Oct 2022146.07149.00145.94147.18147.186,288,200
14 Oct 2022147.33147.70142.00142.22142.225,736,300
13 Oct 2022138.96146.34137.59145.44145.446,548,600
12 Oct 2022142.31143.44139.58142.29142.295,707,100
11 Oct 2022144.51144.97139.52142.57142.577,415,000
10 Oct 2022150.62150.96144.58145.64145.645,497,800
07 Oct 2022151.80153.17149.27150.29150.295,956,700
06 Oct 2022155.72158.25154.44155.46155.463,853,900
05 Oct 2022152.20156.96151.94156.23156.234,256,200
04 Oct 2022151.70157.42151.22155.73155.738,017,900
03 Oct 2022144.98148.96143.90147.90147.906,819,900
30 Sept 2022146.01148.63143.75143.84143.847,575,600
29 Sept 2022148.45148.98145.01146.81146.818,602,500
28 Sept 2022146.00150.88145.67150.17150.177,908,400
27 Sept 2022148.37150.61146.26148.89148.897,046,600
26 Sept 2022147.00151.19145.35146.32146.327,862,400
23 Sept 2022148.07149.84144.79147.01147.019,175,800
22 Sept 2022149.51152.86149.15150.15150.1512,405,100
21 Sept 2022151.22153.30147.51147.63147.636,164,400
20 Sept 2022151.00151.58148.85149.80149.805,505,700
19 Sept 2022150.71153.54150.40152.83152.834,874,800
16 Sept 2022151.92152.21149.56151.51151.519,882,300
15 Sept 2022156.80159.84154.31154.78154.787,012,200
14 Sept 2022158.59161.65158.01160.28160.286,037,300
13 Sept 2022158.25161.26157.81158.10158.105,463,200
12 Sept 2022163.69165.66162.74165.63165.636,353,400
09 Sept 2022158.60163.29158.47162.59162.595,642,300
08 Sept 2022152.32157.03151.78156.90156.906,659,200
07 Sept 2022151.29154.06150.48153.28153.286,211,400
06 Sept 2022152.88154.43150.82151.72151.726,373,700
02 Sept 2022156.46158.67152.96153.69153.697,315,700
01 Sept 2022154.87155.33150.87153.53153.539,924,000
31 Aug 2022159.79161.21155.97156.12156.129,166,100
30 Aug 2022162.14163.85158.38159.67159.678,079,400
29 Aug 2022164.28165.82160.05160.21160.219,329,900
26 Aug 2022173.96176.30164.63165.23165.2311,074,700
25 Aug 2022168.58174.14165.56173.91173.9124,025,600
24 Aug 2022176.67181.23176.06180.01180.0111,438,800
23 Aug 2022175.88178.11174.91176.00176.005,076,800
22 Aug 2022180.00180.59176.06176.98176.985,182,900
19 Aug 2022185.22185.44181.58183.77183.774,346,100
18 Aug 2022188.42188.57186.61187.93187.932,791,600
17 Aug 2022187.72189.43186.47187.96187.963,181,300
16 Aug 2022189.55190.85186.36189.59189.593,835,900
15 Aug 2022189.05192.11188.90191.06191.062,768,500
12 Aug 2022186.63190.02185.51189.89189.893,846,200
11 Aug 2022192.13192.50186.32186.73186.734,175,100
10 Aug 2022188.16189.57186.21188.61188.614,179,200
09 Aug 2022186.30187.13179.82182.24182.245,851,700
08 Aug 2022191.09194.37189.08189.75189.753,396,800
05 Aug 2022187.00191.80186.28190.17190.174,090,300
04 Aug 2022188.56191.58187.25191.27191.273,759,700
03 Aug 2022185.53190.68185.37189.65189.655,786,300
02 Aug 2022180.81185.14179.43183.79183.794,317,900
01 Aug 2022181.30185.18179.76182.98182.983,997,100
29 July 2022181.82184.42180.22184.02184.024,751,400
28 July 2022178.41181.88175.93181.29181.294,562,100
27 July 2022174.86182.23174.35180.30180.304,960,900
26 July 2022177.11177.13169.76170.46170.463,886,500
25 July 2022181.83181.99175.08177.29177.294,407,900
22 July 2022185.07187.56180.93182.47182.473,804,700
21 July 2022180.66185.53179.91185.35185.353,886,000
20 July 2022176.10183.50175.61182.45182.455,654,000
19 July 2022170.92174.10167.81173.81173.814,373,400
18 July 2022168.95172.64167.11167.89167.893,818,200
15 July 2022163.71167.61162.22167.38167.386,037,700
14 July 2022161.03161.71157.65161.04161.046,096,100
13 July 2022162.41165.84161.17163.49163.496,225,900
12 July 2022172.21173.38164.35166.33166.337,073,000
11 July 2022174.00176.32171.26174.36174.363,689,300
08 July 2022174.05176.61172.84175.50175.502,869,200
07 July 2022174.17176.94173.17176.64176.644,000,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...