Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023209.31209.72205.88206.43206.433,848,300
21 Sept 2023209.80211.89208.07208.61208.614,957,300
20 Sept 2023215.20217.18212.92213.03213.032,990,900
19 Sept 2023214.39216.06212.26215.70215.704,001,500
18 Sept 2023214.56216.38214.18215.00215.004,279,400
15 Sept 2023218.87219.19213.46214.61214.619,930,200
14 Sept 2023219.42220.57218.34218.78218.784,297,200
13 Sept 2023221.18221.86218.30218.80218.804,173,600
12 Sept 2023223.45224.79221.26221.66221.664,002,300
11 Sept 2023226.01226.83222.79225.31225.314,418,000
08 Sept 2023223.32225.47222.86224.76224.764,578,900
07 Sept 2023219.77222.73219.31222.53222.534,201,900
06 Sept 2023219.47222.21219.02221.62221.625,066,700
05 Sept 2023219.33220.32217.61218.69218.695,807,300
01 Sept 2023223.50223.97220.52221.53221.535,597,100
31 Aug 2023228.00228.79221.20221.46221.4619,268,400
30 Aug 2023211.77215.59209.43215.04215.049,946,000
29 Aug 2023206.75212.46206.52211.96211.965,850,400
28 Aug 2023210.45213.48209.64211.72211.724,086,900
25 Aug 2023205.51210.79205.48209.47209.473,068,800
24 Aug 2023211.01211.99205.44205.51205.513,960,300
23 Aug 2023208.00210.99207.14209.13209.133,833,200
22 Aug 2023209.85210.11206.00206.76206.763,153,600
21 Aug 2023206.00209.42204.22209.03209.034,023,300
18 Aug 2023200.97205.50200.20204.83204.834,266,200
17 Aug 2023206.57206.93203.39203.84203.844,062,700
16 Aug 2023208.00209.69206.95206.99206.992,759,600
15 Aug 2023210.33212.37207.84208.78208.784,076,400
14 Aug 2023207.90212.10207.12212.06212.063,304,700
11 Aug 2023206.13209.50205.50208.70208.702,930,000
10 Aug 2023208.18210.34206.44208.25208.254,004,700
09 Aug 2023211.65211.66204.91205.86205.867,847,500
08 Aug 2023213.55214.19211.14211.58211.584,843,800
07 Aug 2023215.31216.89214.37216.06216.063,615,200
04 Aug 2023216.41217.25213.07214.59214.594,799,800
03 Aug 2023216.20218.21214.60215.56215.565,515,200
02 Aug 2023221.98222.85218.80220.50220.505,127,000
01 Aug 2023223.89224.81221.63224.27224.274,212,600
31 July 2023222.35225.38221.75225.01225.015,571,900
28 July 2023226.00227.31223.98225.60225.604,238,700
27 July 2023228.04230.14224.01225.15225.154,299,600
26 July 2023224.46227.51223.12225.58225.584,856,700
25 July 2023225.88227.52225.19226.03226.033,203,700
24 July 2023227.26227.59223.54225.66225.665,363,200
21 July 2023230.00230.81227.29228.06228.063,527,800
20 July 2023231.10233.50227.32228.16228.165,303,000
19 July 2023233.98238.22231.23234.37234.378,516,300
18 July 2023227.05229.62225.47227.63227.635,094,200
17 July 2023229.24230.28227.81228.00228.003,557,900
14 July 2023229.70232.20228.15229.33229.334,274,700
13 July 2023228.26230.96227.60230.37230.375,800,300
12 July 2023221.90228.09221.61227.28227.288,923,500
11 July 2023222.06222.35217.24221.17221.1710,030,500
10 July 2023209.00212.87208.32212.81212.813,820,100
07 July 2023209.77212.11209.28209.59209.593,020,800
06 July 2023211.20212.50207.83210.14210.144,250,900
05 July 2023210.49214.62210.09213.82213.825,069,300
03 July 2023210.57211.96209.92211.65211.652,400,000
30 June 2023211.86213.85210.96211.26211.265,983,800
29 June 2023211.90212.65209.72210.43210.433,838,300
28 June 2023208.41212.20207.60212.17212.174,775,900
27 June 2023208.14210.48207.52208.82208.824,014,800
26 June 2023209.02211.75207.35207.36207.364,771,500
23 June 2023210.50211.00208.07210.09210.0914,017,200
22 June 2023209.63213.96209.09213.29213.295,689,800
21 June 2023216.52217.80208.07209.59209.597,971,600
20 June 2023208.65217.05208.61216.97216.979,522,900
16 June 2023213.54213.65210.60211.76211.7613,671,200
15 June 2023207.95213.33207.37211.92211.927,905,400
14 June 2023207.70211.71205.02209.40209.408,963,400
13 June 2023215.50216.23207.92208.98208.9811,698,900
12 June 2023216.15220.39212.14213.69213.6911,568,300
09 June 2023210.69218.66210.69215.31215.317,676,700
08 June 2023205.38210.38204.85209.53209.535,548,600
07 June 2023214.88216.66204.78205.73205.739,323,900
06 June 2023208.55213.40208.37212.85212.856,796,000
05 June 2023210.47212.32207.06209.86209.867,804,400
02 June 2023212.90216.14210.43213.03213.0311,023,500
01 June 2023208.22215.36206.06212.90212.9020,907,400
31 May 2023219.55225.00217.06223.38223.3819,624,000
30 May 2023219.27222.14215.73218.87218.8710,421,000
26 May 2023212.80216.15212.55215.44215.446,933,300
25 May 2023212.02212.33208.44209.91209.916,496,700
24 May 2023206.04210.21205.42209.06209.064,894,000
23 May 2023207.74209.64206.47206.64206.644,256,800
22 May 2023209.17212.82209.04210.26210.263,890,800
19 May 2023212.96213.24209.93210.36210.366,090,800
18 May 2023209.50213.88209.33213.32213.325,165,500
17 May 2023206.50209.49204.80209.38209.385,772,200
16 May 2023201.93205.67201.75204.56204.564,423,200
15 May 2023203.75205.40202.48203.33203.334,518,200
12 May 2023203.43203.96200.13201.81201.814,733,000
11 May 2023202.91203.80198.55203.47203.475,366,300
10 May 2023204.94206.28203.04204.85204.856,535,600
09 May 2023196.78203.80196.78201.18201.186,996,800
08 May 2023198.72200.50196.08197.90197.904,169,400
05 May 2023193.95198.11193.25197.59197.594,282,800
04 May 2023191.90194.56190.76192.38192.384,386,500
03 May 2023194.21195.79192.56192.61192.613,779,900
02 May 2023198.02198.41192.93193.84193.846,051,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...