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 |
| Mar 21, 2024 | $307.94 | $311.80 | $306.35 | $308.39 | 6 069 900 |
| Mar 20, 2024 | $301.97 | $307.02 | $300.69 | $306.08 | 4 671 912 |
| Mar 19, 2024 | $298.18 | $301.77 | $296.62 | $301.45 | 2 376 164 |
| Mar 18, 2024 | $299.62 | $300.97 | $296.02 | $300.51 | 3 847 008 |
| Mar 15, 2024 | $298.96 | $300.05 | $293.77 | $294.33 | 11 790 076 |
| Mar 14, 2024 | $305.00 | $309.49 | $302.00 | $303.32 | 4 814 215 |
| Mar 13, 2024 | $305.00 | $307.70 | $303.11 | $304.68 | 3 643 609 |
| Mar 12, 2024 | $306.71 | $309.00 | $303.90 | $306.62 | 4 829 701 |
| Mar 11, 2024 | $302.64 | $307.61 | $300.25 | $306.00 | 4 306 043 |
| Mar 08, 2024 | $302.20 | $308.87 | $302.20 | $305.28 | 4 837 739 |
| Mar 07, 2024 | $306.00 | $306.77 | $301.75 | $302.42 | 4 535 929 |
| Mar 06, 2024 | $304.65 | $305.89 | $302.74 | $303.77 | 6 574 963 |
| Mar 05, 2024 | $311.31 | $312.55 | $296.15 | $298.75 | 7 184 955 |
| Mar 04, 2024 | $314.57 | $317.66 | $313.54 | $314.64 | 7 669 616 |
| Mar 01, 2024 | $307.00 | $318.72 | $306.62 | $316.88 | 9 308 118 |
| Feb 29, 2024 | $300.00 | $310.54 | $294.81 | $308.82 | 18 081 740 |
| Feb 28, 2024 | $299.58 | $300.88 | $296.61 | $299.77 | 8 606 722 |
| Feb 27, 2024 | $301.58 | $301.75 | $296.60 | $299.50 | 5 646 091 |
| Feb 26, 2024 | $295.59 | $303.83 | $295.00 | $300.39 | 7 788 380 |
| Feb 23, 2024 | $298.00 | $298.00 | $291.08 | $292.80 | 4 353 904 |
| Feb 22, 2024 | $292.00 | $294.63 | $291.42 | $293.65 | 4 304 615 |
| Feb 21, 2024 | $280.07 | $283.55 | $278.36 | $283.55 | 3 249 885 |
| Feb 20, 2024 | $289.50 | $290.85 | $284.16 | $286.39 | 3 360 472 |
| Feb 16, 2024 | $292.00 | $292.07 | $287.88 | $289.72 | 4 145 589 |
| Feb 15, 2024 | $291.34 | $292.00 | $288.01 | $291.94 | 3 622 480 |
