Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023190.00191.44186.41186.51186.516,573,200
21 Mar 2023185.87189.28184.89188.68188.686,982,000
20 Mar 2023184.21185.52182.65185.25185.255,513,200
17 Mar 2023186.04187.66184.18184.85184.8510,490,200
16 Mar 2023183.30187.65182.98187.30187.308,369,500
15 Mar 2023179.16183.86178.21182.91182.917,716,900
14 Mar 2023180.00185.31179.11182.89182.8910,138,100
13 Mar 2023171.00177.10170.00175.51175.519,154,800
10 Mar 2023178.50179.36171.71173.18173.1814,107,300
09 Mar 2023183.10183.84178.54178.72178.727,102,400
08 Mar 2023183.30184.90181.80182.95182.956,749,100
07 Mar 2023184.46186.16183.03183.32183.329,024,300
06 Mar 2023185.07189.00183.63183.80183.8010,770,300
03 Mar 2023188.07189.77184.29186.43186.4312,083,700
02 Mar 2023193.12193.91185.20186.59186.5937,712,500
01 Mar 2023162.99167.98162.98167.35167.3515,841,200
28 Feb 2023162.53164.45161.53163.61163.616,912,600
27 Feb 2023163.84164.77162.22163.14163.146,891,200
24 Feb 2023160.59162.39159.66162.20162.206,569,900
23 Feb 2023165.29165.47161.57164.12164.124,679,400
22 Feb 2023163.11165.00162.11163.36163.364,343,700
21 Feb 2023163.74164.51161.45161.62161.625,210,800
17 Feb 2023165.03167.11162.74165.17165.178,084,500
16 Feb 2023168.99170.37167.96168.11168.117,483,500
15 Feb 2023168.85171.61168.24171.10171.104,997,000
14 Feb 2023168.22172.79167.85169.96169.968,393,100
13 Feb 2023168.28171.16166.95171.08171.088,820,300
10 Feb 2023167.66169.74165.33167.03167.0311,273,700
09 Feb 2023173.33175.38172.01173.66173.6611,512,300
08 Feb 2023170.00172.45169.23169.63169.637,694,500
07 Feb 2023167.57171.73166.61171.28171.286,179,200
06 Feb 2023168.00171.17167.35169.05169.054,310,600
03 Feb 2023170.02175.08169.86171.04171.046,481,700
02 Feb 2023175.71178.84172.90174.64174.6410,667,100
01 Feb 2023167.73173.08167.00171.82171.828,853,900
31 Jan 2023164.28168.01164.28167.97167.976,421,300
30 Jan 2023164.07166.44163.40164.75164.758,169,800
27 Jan 2023165.05167.24163.60164.52164.529,872,300
26 Jan 2023158.19165.17158.10165.09165.0913,354,600
25 Jan 2023151.21156.40149.82156.17156.179,390,500
24 Jan 2023155.90160.21154.50154.86154.866,390,200
23 Jan 2023157.35157.87153.23155.87155.8719,922,900
20 Jan 2023144.30151.53144.30151.25151.2510,127,100
19 Jan 2023143.52146.68143.16146.41146.417,070,100
18 Jan 2023148.86149.54145.29145.45145.457,812,600
17 Jan 2023149.60150.49146.10148.47148.479,407,600
13 Jan 2023146.20149.96146.09149.51149.518,378,100
12 Jan 2023147.84149.82143.94149.60149.6011,678,000
11 Jan 2023145.28147.04143.56144.90144.9013,595,000
10 Jan 2023145.81149.28145.60147.44147.446,527,700
09 Jan 2023142.59149.20142.59147.10147.1013,679,700
06 Jan 2023137.58141.65135.55140.51140.519,145,700
05 Jan 2023137.64138.59134.24136.34136.348,493,500
04 Jan 2023141.22141.85137.62139.59139.5914,322,600
03 Jan 2023135.19136.95133.03134.78134.788,196,400
30 Dec 2022130.61132.64130.36132.59132.595,630,200
29 Dec 2022129.70132.95129.50132.54132.547,628,800
28 Dec 2022129.71131.14128.17128.47128.476,249,800
27 Dec 2022128.56131.75127.65130.66130.668,300,800
23 Dec 2022128.73129.86127.59129.44129.445,821,300
22 Dec 2022128.67129.54126.34129.19129.199,968,600
21 Dec 2022127.96132.16126.60130.30130.309,313,200
20 Dec 2022127.50129.99127.19128.45128.458,455,500
19 Dec 2022127.77129.58127.20129.01129.019,441,400
16 Dec 2022128.92129.88126.89128.27128.2715,464,700
15 Dec 2022131.67134.12129.68130.44130.4410,807,300
14 Dec 2022135.01137.27133.23134.75134.759,611,800
13 Dec 2022137.39139.88134.04135.62135.6212,579,800
12 Dec 2022131.10134.09130.95133.11133.1111,852,400
09 Dec 2022129.74133.37128.36131.11131.1110,287,500
08 Dec 2022128.43131.46127.02130.13130.1315,156,900
07 Dec 2022132.50133.75130.02130.48130.4812,915,900
06 Dec 2022132.71134.55130.91133.27133.2716,981,800
05 Dec 2022142.80144.39132.88133.93133.9320,294,600
02 Dec 2022144.29145.21142.78144.56144.5615,086,700
01 Dec 2022147.55147.59142.08147.00147.0033,721,500
30 Nov 2022150.75160.25150.13160.25160.2514,591,500
29 Nov 2022152.72154.02151.26151.68151.686,398,100
28 Nov 2022152.00155.32152.00153.69153.697,931,700
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 2022156.49159.92155.58157.73157.737,382,500
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 2022146.50146.95136.04139.77139.7714,265,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...