Australia markets close in 10 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
316.88+8.06 (+2.61%)
At close: 04:00PM EST
316.79 -0.09 (-0.03%)
After hours: 07:59PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024307.00318.71306.62316.88316.889,450,200
29 Feb 2024300.00310.54294.79308.82308.8221,737,800
28 Feb 2024299.58300.88296.61299.77299.7712,490,800
27 Feb 2024301.58301.75296.60299.50299.506,178,800
26 Feb 2024295.59303.83295.00300.39300.398,719,300
23 Feb 2024298.00298.00291.08292.80292.804,416,800
22 Feb 2024292.00294.63291.40293.65293.655,264,300
21 Feb 2024280.07283.57278.36283.55283.553,799,000
20 Feb 2024289.50290.85284.15286.39286.394,295,500
16 Feb 2024292.00292.07287.88289.72289.724,159,100
15 Feb 2024291.34292.00288.01291.94291.943,986,500
14 Feb 2024285.00289.46284.64289.15289.153,850,700
13 Feb 2024280.41283.43276.42281.15281.154,956,600
12 Feb 2024290.82291.00287.00287.32287.323,750,000
09 Feb 2024293.25295.24291.05291.30291.304,376,300
08 Feb 2024289.30293.11288.98291.95291.954,488,400
07 Feb 2024287.35289.80285.20288.84288.843,621,400
06 Feb 2024287.94288.64281.91285.83285.834,207,200
05 Feb 2024286.25289.05281.36288.11288.115,274,800
02 Feb 2024285.20288.16283.16285.66285.663,629,600
01 Feb 2024282.01285.05281.36283.80283.803,218,300
31 Jan 2024284.05285.63280.82281.09281.094,557,300
30 Jan 2024287.63289.29286.52287.73287.734,810,900
29 Jan 2024281.40288.15281.00287.86287.865,762,300
26 Jan 2024279.28283.34278.69279.94279.944,877,400
25 Jan 2024278.61279.85276.86279.03279.034,178,000
24 Jan 2024279.98280.96276.69276.88276.887,037,800
23 Jan 2024280.83281.71275.71276.77276.776,573,800
22 Jan 2024283.79285.72280.17280.30280.306,735,900
19 Jan 2024276.51282.00275.53280.88280.887,394,000
18 Jan 2024273.00275.69272.14274.46274.464,752,400
17 Jan 2024268.29271.90264.13271.44271.444,706,500
16 Jan 2024269.70271.57267.72269.19269.195,858,700
12 Jan 2024271.23275.24271.06271.93271.934,847,000
11 Jan 2024268.00272.96265.10271.38271.389,012,600
10 Jan 2024263.27266.46262.75264.13264.135,128,300
09 Jan 2024259.50263.93258.78261.34261.344,571,800
08 Jan 2024252.21261.56251.39260.87260.876,626,000
05 Jan 2024251.21253.91250.17251.12251.123,675,600
04 Jan 2024251.83252.64249.84251.24251.244,489,800
03 Jan 2024253.50254.16251.77251.84251.845,097,100
02 Jan 2024260.54260.56253.77256.13256.134,741,400
29 Dec 2023265.01265.65262.65263.14263.143,705,500
28 Dec 2023266.50266.92265.30265.58265.582,958,700
27 Dec 2023265.94267.01265.40266.72266.723,387,000
26 Dec 2023265.53266.53264.62266.22266.223,218,800
22 Dec 2023267.26268.15265.30266.34266.343,109,900
21 Dec 2023264.75268.36264.24267.25267.255,160,700
20 Dec 2023261.66264.92260.08260.25260.254,510,500
19 Dec 2023265.47266.58263.74264.34264.344,665,500
18 Dec 2023259.82265.59259.68263.59263.597,498,500
15 Dec 2023255.01262.31254.51261.60261.6013,736,800
14 Dec 2023256.50258.77253.22257.21257.216,613,200
13 Dec 2023257.51259.12255.16257.32257.326,567,600
12 Dec 2023251.80256.58251.02256.45256.455,827,600
11 Dec 2023250.00253.52249.71252.10252.104,766,000
08 Dec 2023248.55252.09248.00250.81250.814,604,600
07 Dec 2023248.75250.73246.89248.85248.856,568,200
06 Dec 2023251.52253.98248.85249.13249.135,374,800
05 Dec 2023249.99251.67248.64251.02251.025,771,500
04 Dec 2023252.80255.12249.85250.66250.6611,429,200
01 Dec 2023250.00263.43249.70260.00260.0014,530,700
30 Nov 2023249.05252.50243.65251.90251.9024,425,700
29 Nov 2023228.61231.50227.26230.35230.3512,327,400
28 Nov 2023223.61225.53222.23224.92224.925,535,300
27 Nov 2023225.50226.22224.25224.79224.794,885,500
24 Nov 2023224.36224.49222.12224.38224.381,869,100
22 Nov 2023224.30225.69223.21223.84223.843,893,600
21 Nov 2023224.00225.97223.54224.32224.323,852,300
20 Nov 2023221.43226.10220.62225.13225.134,599,300
17 Nov 2023221.17222.79220.38221.22221.223,634,900
16 Nov 2023220.00222.77218.94221.45221.453,712,300
15 Nov 2023220.75221.37217.66219.42219.424,800,700
14 Nov 2023219.00221.25217.95221.18221.184,743,800
13 Nov 2023212.57216.14211.76215.28215.283,306,600
10 Nov 2023209.40214.27208.84213.63213.634,112,600
09 Nov 2023213.57213.58209.07210.01210.014,731,400
08 Nov 2023212.42212.52209.65211.47211.473,433,500
07 Nov 2023209.50213.34208.96211.84211.845,467,100
06 Nov 2023208.21208.48204.69207.42207.423,729,700
03 Nov 2023209.39210.18207.20207.47207.473,859,100
02 Nov 2023206.31208.26205.95208.11208.114,963,600
01 Nov 2023200.92204.49200.49203.91203.913,593,600
31 Oct 2023200.42201.91198.66200.83200.833,425,400
30 Oct 2023199.00200.58197.08199.27199.273,438,300
27 Oct 2023197.30198.31195.41196.57196.573,168,600
26 Oct 2023197.42199.66193.68196.25196.255,149,100
25 Oct 2023203.20203.74195.43197.06197.064,490,000
24 Oct 2023203.73204.64200.93204.22204.223,959,600
23 Oct 2023199.90203.57197.85202.00202.004,564,100
20 Oct 2023207.36208.11202.12203.73203.735,537,500
19 Oct 2023206.45210.95205.53208.32208.324,995,900
18 Oct 2023208.88209.63204.19204.83204.833,380,800
17 Oct 2023206.49211.94206.00209.84209.844,006,100
16 Oct 2023205.84209.49205.04208.53208.533,623,200
13 Oct 2023205.11207.14203.21204.59204.593,677,500
12 Oct 2023207.83208.58203.27205.68205.683,548,500
11 Oct 2023207.23209.20204.41206.85206.853,971,000
10 Oct 2023207.64209.22206.26206.88206.884,503,500
09 Oct 2023204.89208.28204.69207.22207.222,781,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...