Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

206.43

-2.18

(-1.05%)

At close: 04:00PM EDT

206.30

-0.13

(-0.06%)

Pre-market:

06:01AM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	209.31	209.72	205.88	206.43	206.43	3,848,300
21 Sept 2023	209.80	211.89	208.07	208.61	208.61	4,957,300
20 Sept 2023	215.20	217.18	212.92	213.03	213.03	2,990,900
19 Sept 2023	214.39	216.06	212.26	215.70	215.70	4,001,500
18 Sept 2023	214.56	216.38	214.18	215.00	215.00	4,279,400
15 Sept 2023	218.87	219.19	213.46	214.61	214.61	9,930,200
14 Sept 2023	219.42	220.57	218.34	218.78	218.78	4,297,200
13 Sept 2023	221.18	221.86	218.30	218.80	218.80	4,173,600
12 Sept 2023	223.45	224.79	221.26	221.66	221.66	4,002,300
11 Sept 2023	226.01	226.83	222.79	225.31	225.31	4,418,000
08 Sept 2023	223.32	225.47	222.86	224.76	224.76	4,578,900
07 Sept 2023	219.77	222.73	219.31	222.53	222.53	4,201,900
06 Sept 2023	219.47	222.21	219.02	221.62	221.62	5,066,700
05 Sept 2023	219.33	220.32	217.61	218.69	218.69	5,807,300
01 Sept 2023	223.50	223.97	220.52	221.53	221.53	5,597,100
31 Aug 2023	228.00	228.79	221.20	221.46	221.46	19,268,400
30 Aug 2023	211.77	215.59	209.43	215.04	215.04	9,946,000
29 Aug 2023	206.75	212.46	206.52	211.96	211.96	5,850,400
28 Aug 2023	210.45	213.48	209.64	211.72	211.72	4,086,900
25 Aug 2023	205.51	210.79	205.48	209.47	209.47	3,068,800
24 Aug 2023	211.01	211.99	205.44	205.51	205.51	3,960,300
23 Aug 2023	208.00	210.99	207.14	209.13	209.13	3,833,200
22 Aug 2023	209.85	210.11	206.00	206.76	206.76	3,153,600
21 Aug 2023	206.00	209.42	204.22	209.03	209.03	4,023,300
18 Aug 2023	200.97	205.50	200.20	204.83	204.83	4,266,200
17 Aug 2023	206.57	206.93	203.39	203.84	203.84	4,062,700
16 Aug 2023	208.00	209.69	206.95	206.99	206.99	2,759,600
15 Aug 2023	210.33	212.37	207.84	208.78	208.78	4,076,400
14 Aug 2023	207.90	212.10	207.12	212.06	212.06	3,304,700
11 Aug 2023	206.13	209.50	205.50	208.70	208.70	2,930,000
10 Aug 2023	208.18	210.34	206.44	208.25	208.25	4,004,700
09 Aug 2023	211.65	211.66	204.91	205.86	205.86	7,847,500
08 Aug 2023	213.55	214.19	211.14	211.58	211.58	4,843,800
07 Aug 2023	215.31	216.89	214.37	216.06	216.06	3,615,200
04 Aug 2023	216.41	217.25	213.07	214.59	214.59	4,799,800
03 Aug 2023	216.20	218.21	214.60	215.56	215.56	5,515,200
02 Aug 2023	221.98	222.85	218.80	220.50	220.50	5,127,000
01 Aug 2023	223.89	224.81	221.63	224.27	224.27	4,212,600
31 July 2023	222.35	225.38	221.75	225.01	225.01	5,571,900
28 July 2023	226.00	227.31	223.98	225.60	225.60	4,238,700
27 July 2023	228.04	230.14	224.01	225.15	225.15	4,299,600
26 July 2023	224.46	227.51	223.12	225.58	225.58	4,856,700
25 July 2023	225.88	227.52	225.19	226.03	226.03	3,203,700
24 July 2023	227.26	227.59	223.54	225.66	225.66	5,363,200
21 July 2023	230.00	230.81	227.29	228.06	228.06	3,527,800
20 July 2023	231.10	233.50	227.32	228.16	228.16	5,303,000
19 July 2023	233.98	238.22	231.23	234.37	234.37	8,516,300
18 July 2023	227.05	229.62	225.47	227.63	227.63	5,094,200
17 July 2023	229.24	230.28	227.81	228.00	228.00	3,557,900
14 July 2023	229.70	232.20	228.15	229.33	229.33	4,274,700
13 July 2023	228.26	230.96	227.60	230.37	230.37	5,800,300
12 July 2023	221.90	228.09	221.61	227.28	227.28	8,923,500
11 July 2023	222.06	222.35	217.24	221.17	221.17	10,030,500
10 July 2023	209.00	212.87	208.32	212.81	212.81	3,820,100
07 July 2023	209.77	212.11	209.28	209.59	209.59	3,020,800
06 July 2023	211.20	212.50	207.83	210.14	210.14	4,250,900
05 July 2023	210.49	214.62	210.09	213.82	213.82	5,069,300
03 July 2023	210.57	211.96	209.92	211.65	211.65	2,400,000
30 June 2023	211.86	213.85	210.96	211.26	211.26	5,983,800
29 June 2023	211.90	212.65	209.72	210.43	210.43	3,838,300
28 June 2023	208.41	212.20	207.60	212.17	212.17	4,775,900
27 June 2023	208.14	210.48	207.52	208.82	208.82	4,014,800
26 June 2023	209.02	211.75	207.35	207.36	207.36	4,771,500
23 June 2023	210.50	211.00	208.07	210.09	210.09	14,017,200
22 June 2023	209.63	213.96	209.09	213.29	213.29	5,689,800
21 June 2023	216.52	217.80	208.07	209.59	209.59	7,971,600
20 June 2023	208.65	217.05	208.61	216.97	216.97	9,522,900
16 June 2023	213.54	213.65	210.60	211.76	211.76	13,671,200
15 June 2023	207.95	213.33	207.37	211.92	211.92	7,905,400
14 June 2023	207.70	211.71	205.02	209.40	209.40	8,963,400
13 June 2023	215.50	216.23	207.92	208.98	208.98	11,698,900
12 June 2023	216.15	220.39	212.14	213.69	213.69	11,568,300
09 June 2023	210.69	218.66	210.69	215.31	215.31	7,676,700
08 June 2023	205.38	210.38	204.85	209.53	209.53	5,548,600
07 June 2023	214.88	216.66	204.78	205.73	205.73	9,323,900
06 June 2023	208.55	213.40	208.37	212.85	212.85	6,796,000
05 June 2023	210.47	212.32	207.06	209.86	209.86	7,804,400
02 June 2023	212.90	216.14	210.43	213.03	213.03	11,023,500
01 June 2023	208.22	215.36	206.06	212.90	212.90	20,907,400
31 May 2023	219.55	225.00	217.06	223.38	223.38	19,624,000
30 May 2023	219.27	222.14	215.73	218.87	218.87	10,421,000
26 May 2023	212.80	216.15	212.55	215.44	215.44	6,933,300
25 May 2023	212.02	212.33	208.44	209.91	209.91	6,496,700
24 May 2023	206.04	210.21	205.42	209.06	209.06	4,894,000
23 May 2023	207.74	209.64	206.47	206.64	206.64	4,256,800
22 May 2023	209.17	212.82	209.04	210.26	210.26	3,890,800
19 May 2023	212.96	213.24	209.93	210.36	210.36	6,090,800
18 May 2023	209.50	213.88	209.33	213.32	213.32	5,165,500
17 May 2023	206.50	209.49	204.80	209.38	209.38	5,772,200
16 May 2023	201.93	205.67	201.75	204.56	204.56	4,423,200
15 May 2023	203.75	205.40	202.48	203.33	203.33	4,518,200
12 May 2023	203.43	203.96	200.13	201.81	201.81	4,733,000
11 May 2023	202.91	203.80	198.55	203.47	203.47	5,366,300
10 May 2023	204.94	206.28	203.04	204.85	204.85	6,535,600
09 May 2023	196.78	203.80	196.78	201.18	201.18	6,996,800
08 May 2023	198.72	200.50	196.08	197.90	197.90	4,169,400
05 May 2023	193.95	198.11	193.25	197.59	197.59	4,282,800
04 May 2023	191.90	194.56	190.76	192.38	192.38	4,386,500
03 May 2023	194.21	195.79	192.56	192.61	192.61	3,779,900
02 May 2023	198.02	198.41	192.93	193.84	193.84	6,051,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

AUD/USD0.6429-0.0014(-0.21%)

ASX 2007,076.50+7.70(+0.11%)

OIL90.34+0.31(+0.34%)

GOLD1,942.10-3.50(-0.18%)

Bitcoin AUD40,530.63-837.66(-2.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Salesforce, Inc. (CRM)

ALL ORDS
7,278.60
+8.60(+0.12%)

AUD/USD
0.6429
-0.0014(-0.21%)

ASX 200
7,076.50
+7.70(+0.11%)

OIL
90.34
+0.31(+0.34%)

GOLD
1,942.10
-3.50(-0.18%)

Bitcoin AUD
40,530.63
-837.66(-2.02%)