NYSE:CRM
Salesforce.com Stock Price (Quote)
$275.17
-3.80 (-1.36%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $266.55 | $305.60 | Thursday, 9th May 2024 CRM stock ended at $275.17. This is 1.36% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.58% from a day low at $271.07 to a day high of $275.35. |
| 90 days | $266.55 | $318.72 | |
| 52 weeks | $193.68 | $318.72 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $272.17 | $275.35 | $271.07 | $275.17 | 4 661 156 |
| May 08, 2024 | $275.73 | $279.94 | $275.73 | $278.97 | 2 845 360 |
| May 07, 2024 | $275.59 | $278.88 | $274.07 | $277.18 | 3 054 653 |
| May 06, 2024 | $276.17 | $277.13 | $274.06 | $275.63 | 3 366 975 |
| May 03, 2024 | $276.82 | $277.67 | $273.35 | $273.66 | 3 929 416 |
| May 02, 2024 | $270.43 | $273.08 | $267.95 | $272.13 | 2 929 584 |
| May 01, 2024 | $269.02 | $274.00 | $266.55 | $268.69 | 3 219 916 |
| Apr 30, 2024 | $274.51 | $274.61 | $268.36 | $268.94 | 4 876 655 |
| Apr 29, 2024 | $274.89 | $277.29 | $273.22 | $275.74 | 3 428 976 |
| Apr 26, 2024 | $275.00 | $276.90 | $273.46 | $274.29 | 3 392 017 |
| Apr 25, 2024 | $271.60 | $273.58 | $269.28 | $273.14 | 4 671 683 |
| Apr 24, 2024 | $278.00 | $278.94 | $274.11 | $276.19 | 3 798 955 |
| Apr 23, 2024 | $274.95 | $276.69 | $270.42 | $276.68 | 6 070 692 |
| Apr 22, 2024 | $279.39 | $279.70 | $269.56 | $273.81 | 6 254 838 |
| Apr 19, 2024 | $272.49 | $273.15 | $268.73 | $270.37 | 3 762 976 |
| Apr 18, 2024 | $276.32 | $276.33 | $269.75 | $271.92 | 5 330 757 |
| Apr 17, 2024 | $277.74 | $278.97 | $274.84 | $276.32 | 4 074 662 |
| Apr 16, 2024 | $274.78 | $280.56 | $272.44 | $277.41 | 7 302 998 |
| Apr 15, 2024 | $282.94 | $286.48 | $271.66 | $272.90 | 16 475 777 |
| Apr 12, 2024 | $296.87 | $297.85 | $293.50 | $294.32 | 3 663 250 |
| Apr 11, 2024 | $299.47 | $301.09 | $296.41 | $299.15 | 3 083 531 |
| Apr 10, 2024 | $298.45 | $300.92 | $298.15 | $299.62 | 2 907 822 |
| Apr 09, 2024 | $303.32 | $305.60 | $299.25 | $302.37 | 2 435 971 |
| Apr 08, 2024 | $301.10 | $303.50 | $299.59 | $301.73 | 2 232 700 |
| Apr 05, 2024 | $293.54 | $303.42 | $293.30 | $301.91 | 4 253 650 |
