NYSE:CRM
Salesforce.com Stock Price (Quote)
$301.18
-0.200 (-0.0664%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $293.77 | $318.72 | Thursday, 28th Mar 2024 CRM stock ended at $301.18. This is 0.0664% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.06% from a day low at $299.63 to a day high of $302.80. |
90 days | $249.84 | $318.72 | |
52 weeks | $187.31 | $318.72 |
Historical Salesforce.com Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $300.00 | $302.80 | $299.63 | $301.18 | 4 876 081 |
2024-03-27 | $307.44 | $309.30 | $298.63 | $301.38 | 3 842 837 |
2024-03-26 | $307.48 | $307.98 | $304.89 | $305.83 | 3 888 767 |
2024-03-25 | $303.70 | $307.71 | $302.56 | $306.06 | 3 393 101 |
2024-03-22 | $309.32 | $310.23 | $306.65 | $307.77 | 2 799 248 |
2024-03-21 | $307.94 | $311.80 | $306.35 | $308.39 | 6 069 900 |
2024-03-20 | $301.97 | $307.02 | $300.69 | $306.08 | 4 671 912 |
2024-03-19 | $298.18 | $301.77 | $296.62 | $301.45 | 2 376 164 |
2024-03-18 | $299.62 | $300.97 | $296.02 | $300.51 | 3 847 008 |
2024-03-15 | $298.96 | $300.05 | $293.77 | $294.33 | 11 790 076 |
2024-03-14 | $305.00 | $309.49 | $302.00 | $303.32 | 4 814 215 |
2024-03-13 | $305.00 | $307.70 | $303.11 | $304.68 | 3 643 609 |
2024-03-12 | $306.71 | $309.00 | $303.90 | $306.62 | 4 829 701 |
2024-03-11 | $302.64 | $307.61 | $300.25 | $306.00 | 4 306 043 |
2024-03-08 | $302.20 | $308.87 | $302.20 | $305.28 | 4 837 739 |
2024-03-07 | $306.00 | $306.77 | $301.75 | $302.42 | 4 535 929 |
2024-03-06 | $304.65 | $305.89 | $302.74 | $303.77 | 6 574 963 |
2024-03-05 | $311.31 | $312.55 | $296.15 | $298.75 | 7 184 955 |
2024-03-04 | $314.57 | $317.66 | $313.54 | $314.64 | 7 669 616 |
2024-03-01 | $307.00 | $318.72 | $306.62 | $316.88 | 9 308 118 |
2024-02-29 | $300.00 | $310.54 | $294.81 | $308.82 | 18 081 740 |
2024-02-28 | $299.58 | $300.88 | $296.61 | $299.77 | 8 606 722 |
2024-02-27 | $301.58 | $301.75 | $296.60 | $299.50 | 5 646 091 |
2024-02-26 | $295.59 | $303.83 | $295.00 | $300.39 | 7 788 380 |
2024-02-23 | $298.00 | $298.00 | $291.08 | $292.80 | 4 353 904 |