NYSE:CRM
Salesforce.com Stock Price (Quote)
$274.29
+1.15 (+0.421%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $268.73 | $311.30 | Friday, 26th Apr 2024 CRM stock ended at $274.29. This is 0.421% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.26% from a day low at $273.46 to a day high of $276.90. |
| 90 days | $268.73 | $318.72 | |
| 52 weeks | $190.76 | $318.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $210.47 | $212.32 | $207.06 | $209.86 | 8 235 183 |
| Jun 02, 2023 | $212.90 | $216.12 | $210.43 | $213.03 | 9 986 802 |
| Jun 01, 2023 | $208.22 | $215.36 | $206.06 | $212.90 | 20 792 852 |
| May 31, 2023 | $219.55 | $225.00 | $217.06 | $223.38 | 16 245 557 |
| May 30, 2023 | $218.55 | $222.14 | $215.75 | $218.87 | 9 595 782 |
| May 26, 2023 | $215.31 | $216.15 | $212.55 | $215.44 | 6 192 857 |
| May 25, 2023 | $212.02 | $212.41 | $208.44 | $209.91 | 5 116 726 |
| May 24, 2023 | $206.04 | $210.21 | $205.42 | $209.06 | 4 352 990 |
| May 23, 2023 | $207.74 | $209.64 | $206.47 | $206.64 | 4 232 947 |
| May 22, 2023 | $209.17 | $212.81 | $209.06 | $210.26 | 3 374 404 |
| May 19, 2023 | $212.96 | $213.12 | $209.93 | $210.36 | 5 850 288 |
| May 18, 2023 | $209.50 | $213.88 | $209.33 | $213.32 | 4 375 022 |
| May 17, 2023 | $206.50 | $209.49 | $204.80 | $209.38 | 5 591 883 |
| May 16, 2023 | $201.93 | $205.67 | $201.75 | $204.56 | 4 252 237 |
| May 15, 2023 | $203.75 | $205.37 | $202.48 | $203.33 | 4 124 335 |
| May 12, 2023 | $203.43 | $203.96 | $200.13 | $201.81 | 4 731 117 |
| May 11, 2023 | $202.91 | $203.80 | $198.55 | $203.47 | 5 362 633 |
| May 10, 2023 | $204.94 | $206.22 | $203.04 | $204.85 | 5 669 319 |
| May 09, 2023 | $196.78 | $203.80 | $196.78 | $201.18 | 6 993 136 |
| May 08, 2023 | $198.72 | $200.50 | $196.08 | $197.90 | 4 165 139 |
| May 05, 2023 | $193.95 | $198.10 | $193.25 | $197.59 | 4 276 581 |
| May 04, 2023 | $191.90 | $194.56 | $190.76 | $192.38 | 4 373 590 |
| May 03, 2023 | $194.21 | $195.79 | $192.56 | $192.61 | 3 731 195 |
| May 02, 2023 | $198.02 | $198.41 | $192.93 | $193.84 | 6 050 048 |
| May 01, 2023 | $197.76 | $199.05 | $197.12 | $197.79 | 2 879 289 |
