Get our best money-saving hacks and pro tips now

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

186.51

-2.17

(-1.15%)

At close: 04:00PM EDT

186.52

+0.01

(+0.01%)

After hours:

07:59PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	190.00	191.44	186.41	186.51	186.51	6,573,200
21 Mar 2023	185.87	189.28	184.89	188.68	188.68	6,982,000
20 Mar 2023	184.21	185.52	182.65	185.25	185.25	5,513,200
17 Mar 2023	186.04	187.66	184.18	184.85	184.85	10,490,200
16 Mar 2023	183.30	187.65	182.98	187.30	187.30	8,369,500
15 Mar 2023	179.16	183.86	178.21	182.91	182.91	7,716,900
14 Mar 2023	180.00	185.31	179.11	182.89	182.89	10,138,100
13 Mar 2023	171.00	177.10	170.00	175.51	175.51	9,154,800
10 Mar 2023	178.50	179.36	171.71	173.18	173.18	14,107,300
09 Mar 2023	183.10	183.84	178.54	178.72	178.72	7,102,400
08 Mar 2023	183.30	184.90	181.80	182.95	182.95	6,749,100
07 Mar 2023	184.46	186.16	183.03	183.32	183.32	9,024,300
06 Mar 2023	185.07	189.00	183.63	183.80	183.80	10,770,300
03 Mar 2023	188.07	189.77	184.29	186.43	186.43	12,083,700
02 Mar 2023	193.12	193.91	185.20	186.59	186.59	37,712,500
01 Mar 2023	162.99	167.98	162.98	167.35	167.35	15,841,200
28 Feb 2023	162.53	164.45	161.53	163.61	163.61	6,912,600
27 Feb 2023	163.84	164.77	162.22	163.14	163.14	6,891,200
24 Feb 2023	160.59	162.39	159.66	162.20	162.20	6,569,900
23 Feb 2023	165.29	165.47	161.57	164.12	164.12	4,679,400
22 Feb 2023	163.11	165.00	162.11	163.36	163.36	4,343,700
21 Feb 2023	163.74	164.51	161.45	161.62	161.62	5,210,800
17 Feb 2023	165.03	167.11	162.74	165.17	165.17	8,084,500
16 Feb 2023	168.99	170.37	167.96	168.11	168.11	7,483,500
15 Feb 2023	168.85	171.61	168.24	171.10	171.10	4,997,000
14 Feb 2023	168.22	172.79	167.85	169.96	169.96	8,393,100
13 Feb 2023	168.28	171.16	166.95	171.08	171.08	8,820,300
10 Feb 2023	167.66	169.74	165.33	167.03	167.03	11,273,700
09 Feb 2023	173.33	175.38	172.01	173.66	173.66	11,512,300
08 Feb 2023	170.00	172.45	169.23	169.63	169.63	7,694,500
07 Feb 2023	167.57	171.73	166.61	171.28	171.28	6,179,200
06 Feb 2023	168.00	171.17	167.35	169.05	169.05	4,310,600
03 Feb 2023	170.02	175.08	169.86	171.04	171.04	6,481,700
02 Feb 2023	175.71	178.84	172.90	174.64	174.64	10,667,100
01 Feb 2023	167.73	173.08	167.00	171.82	171.82	8,853,900
31 Jan 2023	164.28	168.01	164.28	167.97	167.97	6,421,300
30 Jan 2023	164.07	166.44	163.40	164.75	164.75	8,169,800
27 Jan 2023	165.05	167.24	163.60	164.52	164.52	9,872,300
26 Jan 2023	158.19	165.17	158.10	165.09	165.09	13,354,600
25 Jan 2023	151.21	156.40	149.82	156.17	156.17	9,390,500
24 Jan 2023	155.90	160.21	154.50	154.86	154.86	6,390,200
23 Jan 2023	157.35	157.87	153.23	155.87	155.87	19,922,900
20 Jan 2023	144.30	151.53	144.30	151.25	151.25	10,127,100
19 Jan 2023	143.52	146.68	143.16	146.41	146.41	7,070,100
18 Jan 2023	148.86	149.54	145.29	145.45	145.45	7,812,600
17 Jan 2023	149.60	150.49	146.10	148.47	148.47	9,407,600
13 Jan 2023	146.20	149.96	146.09	149.51	149.51	8,378,100
12 Jan 2023	147.84	149.82	143.94	149.60	149.60	11,678,000
11 Jan 2023	145.28	147.04	143.56	144.90	144.90	13,595,000
10 Jan 2023	145.81	149.28	145.60	147.44	147.44	6,527,700
09 Jan 2023	142.59	149.20	142.59	147.10	147.10	13,679,700
06 Jan 2023	137.58	141.65	135.55	140.51	140.51	9,145,700
05 Jan 2023	137.64	138.59	134.24	136.34	136.34	8,493,500
04 Jan 2023	141.22	141.85	137.62	139.59	139.59	14,322,600
03 Jan 2023	135.19	136.95	133.03	134.78	134.78	8,196,400
30 Dec 2022	130.61	132.64	130.36	132.59	132.59	5,630,200
29 Dec 2022	129.70	132.95	129.50	132.54	132.54	7,628,800
28 Dec 2022	129.71	131.14	128.17	128.47	128.47	6,249,800
27 Dec 2022	128.56	131.75	127.65	130.66	130.66	8,300,800
23 Dec 2022	128.73	129.86	127.59	129.44	129.44	5,821,300
22 Dec 2022	128.67	129.54	126.34	129.19	129.19	9,968,600
21 Dec 2022	127.96	132.16	126.60	130.30	130.30	9,313,200
20 Dec 2022	127.50	129.99	127.19	128.45	128.45	8,455,500
19 Dec 2022	127.77	129.58	127.20	129.01	129.01	9,441,400
16 Dec 2022	128.92	129.88	126.89	128.27	128.27	15,464,700
15 Dec 2022	131.67	134.12	129.68	130.44	130.44	10,807,300
14 Dec 2022	135.01	137.27	133.23	134.75	134.75	9,611,800
13 Dec 2022	137.39	139.88	134.04	135.62	135.62	12,579,800
12 Dec 2022	131.10	134.09	130.95	133.11	133.11	11,852,400
09 Dec 2022	129.74	133.37	128.36	131.11	131.11	10,287,500
08 Dec 2022	128.43	131.46	127.02	130.13	130.13	15,156,900
07 Dec 2022	132.50	133.75	130.02	130.48	130.48	12,915,900
06 Dec 2022	132.71	134.55	130.91	133.27	133.27	16,981,800
05 Dec 2022	142.80	144.39	132.88	133.93	133.93	20,294,600
02 Dec 2022	144.29	145.21	142.78	144.56	144.56	15,086,700
01 Dec 2022	147.55	147.59	142.08	147.00	147.00	33,721,500
30 Nov 2022	150.75	160.25	150.13	160.25	160.25	14,591,500
29 Nov 2022	152.72	154.02	151.26	151.68	151.68	6,398,100
28 Nov 2022	152.00	155.32	152.00	153.69	153.69	7,931,700
25 Nov 2022	152.07	154.04	151.38	153.35	153.35	3,023,700
23 Nov 2022	147.62	152.91	147.55	152.24	152.24	5,558,900
22 Nov 2022	145.20	149.38	142.92	149.25	149.25	7,017,700
21 Nov 2022	146.02	147.34	143.40	144.85	144.85	8,015,900
18 Nov 2022	151.84	152.32	145.65	148.04	148.04	7,555,700
17 Nov 2022	150.19	151.76	148.34	149.69	149.69	7,357,900
16 Nov 2022	160.00	160.82	153.83	155.12	155.12	6,454,700
15 Nov 2022	162.68	165.25	160.75	162.07	162.07	8,116,100
14 Nov 2022	155.82	160.16	154.65	158.66	158.66	6,580,100
11 Nov 2022	156.49	159.92	155.58	157.73	157.73	7,382,500
10 Nov 2022	151.00	156.37	149.73	156.30	156.30	8,777,900
09 Nov 2022	145.85	146.33	141.94	142.06	142.06	5,588,500
08 Nov 2022	145.09	151.56	145.08	147.10	147.10	9,101,800
07 Nov 2022	140.62	144.93	138.77	144.59	144.59	7,379,900
04 Nov 2022	146.50	146.95	136.04	139.77	139.77	14,265,300
03 Nov 2022	149.00	150.42	146.13	146.33	146.33	5,999,400
02 Nov 2022	159.51	159.77	149.96	150.01	150.01	7,238,200
01 Nov 2022	165.00	165.70	159.64	159.82	159.82	4,545,900
31 Oct 2022	162.12	164.00	161.00	162.59	162.59	4,878,100
28 Oct 2022	159.51	163.09	158.17	163.02	163.02	5,055,400
27 Oct 2022	161.80	164.66	159.32	159.75	159.75	4,987,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6744+0.0057(+0.85%)

ASX 2006,968.60-47.00(-0.67%)

OIL70.28-0.62(-0.87%)

GOLD1,983.70+34.10(+1.75%)

Bitcoin AUD41,075.25-635.41(-1.52%)

Get our best money-saving hacks and pro tips now

Salesforce, Inc. (CRM)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6744
+0.0057(+0.85%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
70.28
-0.62(-0.87%)

GOLD
1,983.70
+34.10(+1.75%)

Bitcoin AUD
41,075.25
-635.41(-1.52%)