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 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 |
| Apr 28, 2023 | $196.15 | $198.65 | $195.27 | $198.37 | 4 091 925 |
| Apr 27, 2023 | $194.17 | $197.51 | $193.32 | $195.94 | 4 087 442 |
| Apr 26, 2023 | $192.62 | $194.31 | $190.57 | $191.52 | 3 427 546 |
| Apr 25, 2023 | $193.97 | $194.12 | $190.63 | $190.67 | 4 998 912 |
| Apr 24, 2023 | $198.45 | $198.77 | $194.06 | $194.92 | 4 422 098 |
| Apr 21, 2023 | $197.03 | $199.12 | $196.47 | $199.03 | 4 859 151 |
| Apr 20, 2023 | $197.18 | $200.08 | $196.82 | $197.51 | 3 617 698 |
| Apr 19, 2023 | $196.30 | $199.07 | $195.73 | $198.92 | 3 663 964 |
| Apr 18, 2023 | $199.08 | $200.12 | $197.06 | $198.50 | 4 712 623 |
| Apr 17, 2023 | $195.16 | $197.52 | $195.03 | $197.08 | 5 412 320 |
| Apr 14, 2023 | $191.85 | $195.17 | $191.19 | $194.65 | 5 071 671 |
| Apr 13, 2023 | $190.45 | $194.38 | $190.45 | $194.02 | 4 715 103 |
| Apr 12, 2023 | $190.30 | $191.89 | $189.53 | $190.32 | 5 032 408 |
| Apr 11, 2023 | $189.06 | $190.46 | $187.31 | $188.89 | 4 905 241 |
| Apr 10, 2023 | $190.59 | $192.55 | $189.28 | $191.49 | 5 263 268 |
| Apr 06, 2023 | $194.00 | $194.07 | $189.60 | $192.55 | 6 302 710 |
