NYSE:CRM
Salesforce.com Stock Price (Quote)
$276.67
+1.50 (+0.545%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $266.55 | $301.09 | Friday, 10th May 2024 CRM stock ended at $276.67. This is 0.545% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.70% from a day low at $274.97 to a day high of $279.64. |
| 90 days | $266.55 | $318.72 | |
| 52 weeks | $193.68 | $318.72 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2023 | $193.12 | $193.91 | $185.20 | $186.59 | 37 526 551 |
| Mar 01, 2023 | $162.99 | $167.98 | $162.98 | $167.35 | 13 854 385 |
| Feb 28, 2023 | $162.53 | $164.45 | $161.53 | $163.61 | 6 897 681 |
| Feb 27, 2023 | $163.84 | $164.77 | $162.22 | $163.14 | 6 849 126 |
| Feb 24, 2023 | $160.59 | $162.39 | $159.66 | $162.20 | 6 521 505 |
| Feb 23, 2023 | $165.29 | $165.47 | $161.57 | $164.12 | 4 678 218 |
| Feb 22, 2023 | $163.11 | $165.00 | $162.11 | $163.36 | 4 335 877 |
| Feb 21, 2023 | $163.74 | $164.51 | $161.45 | $161.62 | 5 210 800 |
| Feb 17, 2023 | $165.03 | $167.11 | $162.74 | $165.17 | 8 022 525 |
| Feb 16, 2023 | $168.99 | $170.37 | $167.96 | $168.11 | 7 448 328 |
| Feb 15, 2023 | $168.85 | $171.61 | $168.24 | $171.10 | 4 968 633 |
| Feb 14, 2023 | $168.22 | $172.79 | $167.85 | $169.96 | 8 388 389 |
| Feb 13, 2023 | $168.28 | $171.16 | $166.95 | $171.08 | 8 789 900 |
| Feb 10, 2023 | $167.66 | $169.74 | $165.33 | $167.03 | 11 245 713 |
| Feb 09, 2023 | $173.33 | $175.38 | $172.01 | $173.66 | 11 235 703 |
| Feb 08, 2023 | $170.00 | $172.45 | $169.23 | $169.63 | 7 601 245 |
| Feb 07, 2023 | $167.57 | $171.73 | $166.61 | $171.28 | 6 178 327 |
| Feb 06, 2023 | $168.00 | $171.17 | $167.35 | $169.05 | 4 241 501 |
| Feb 03, 2023 | $170.02 | $175.08 | $169.86 | $171.04 | 6 462 424 |
| Feb 02, 2023 | $175.71 | $178.84 | $172.90 | $174.64 | 10 606 409 |
| Feb 01, 2023 | $167.73 | $173.08 | $167.00 | $171.82 | 8 692 473 |
| Jan 31, 2023 | $164.28 | $168.01 | $164.28 | $167.97 | 6 566 982 |
| Jan 30, 2023 | $164.07 | $166.44 | $163.40 | $164.75 | 8 048 699 |
| Jan 27, 2023 | $165.05 | $167.24 | $163.60 | $164.52 | 9 900 138 |
| Jan 26, 2023 | $158.19 | $165.17 | $158.10 | $165.09 | 13 264 725 |
