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 |
| Apr 05, 2023 | $198.00 | $198.29 | $193.73 | $195.31 | 3 952 416 |
| Apr 04, 2023 | $198.15 | $198.70 | $196.62 | $197.20 | 4 657 695 |
| Apr 03, 2023 | $198.22 | $198.93 | $195.53 | $196.49 | 5 339 657 |
| Mar 31, 2023 | $197.49 | $200.00 | $196.99 | $199.78 | 6 633 163 |
| Mar 30, 2023 | $197.77 | $198.17 | $195.49 | $196.60 | 6 926 355 |
| Mar 29, 2023 | $193.14 | $197.43 | $192.88 | $196.64 | 8 076 364 |
| Mar 28, 2023 | $191.18 | $192.83 | $191.18 | $192.30 | 4 895 955 |
| Mar 27, 2023 | $188.92 | $192.11 | $188.91 | $191.26 | 7 505 707 |
| Mar 24, 2023 | $186.50 | $190.32 | $186.09 | $190.06 | 6 102 572 |
| Mar 23, 2023 | $187.40 | $190.56 | $185.58 | $187.44 | 8 682 492 |
| Mar 22, 2023 | $190.00 | $191.44 | $186.41 | $186.51 | 6 572 634 |
| Mar 21, 2023 | $185.87 | $189.28 | $184.89 | $188.68 | 6 980 018 |
| Mar 20, 2023 | $184.21 | $185.52 | $182.65 | $185.25 | 5 512 161 |
| Mar 17, 2023 | $186.04 | $187.66 | $184.18 | $184.85 | 10 489 283 |
| Mar 16, 2023 | $183.30 | $187.65 | $182.98 | $187.30 | 8 369 335 |
| Mar 15, 2023 | $179.16 | $183.86 | $178.21 | $182.91 | 7 680 966 |
| Mar 14, 2023 | $180.00 | $185.31 | $179.11 | $182.89 | 10 134 366 |
| Mar 13, 2023 | $171.00 | $177.10 | $170.00 | $175.51 | 9 153 470 |
| Mar 10, 2023 | $178.50 | $179.36 | $171.71 | $173.18 | 14 103 284 |
| Mar 09, 2023 | $183.10 | $183.84 | $178.54 | $178.72 | 7 060 668 |
| Mar 08, 2023 | $183.30 | $184.90 | $181.80 | $182.95 | 6 743 406 |
| Mar 07, 2023 | $184.46 | $186.16 | $183.03 | $183.32 | 9 006 040 |
| Mar 06, 2023 | $185.07 | $189.00 | $183.63 | $183.80 | 10 762 674 |
| Mar 03, 2023 | $188.07 | $189.77 | $184.29 | $186.43 | 12 080 829 |
| Mar 02, 2023 | $193.12 | $193.91 | $185.20 | $186.59 | 37 526 551 |
