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 |
| Feb 14, 2024 | $285.00 | $289.45 | $284.80 | $289.15 | 3 108 891 |
| Feb 13, 2024 | $280.41 | $283.43 | $276.42 | $281.15 | 4 157 287 |
| Feb 12, 2024 | $290.82 | $290.82 | $287.00 | $287.32 | 3 166 725 |
| Feb 09, 2024 | $293.25 | $295.24 | $291.05 | $291.30 | 4 365 912 |
| Feb 08, 2024 | $289.30 | $293.11 | $288.98 | $291.95 | 3 501 741 |
| Feb 07, 2024 | $287.35 | $289.80 | $285.20 | $288.84 | 2 689 502 |
| Feb 06, 2024 | $287.94 | $288.64 | $281.93 | $285.83 | 3 616 525 |
| Feb 05, 2024 | $286.25 | $289.05 | $281.36 | $288.11 | 5 237 784 |
| Feb 02, 2024 | $285.20 | $288.15 | $283.16 | $285.66 | 3 024 968 |
| Feb 01, 2024 | $282.01 | $285.05 | $281.36 | $283.80 | 2 642 202 |
| Jan 31, 2024 | $284.05 | $285.63 | $280.82 | $281.09 | 3 332 936 |
| Jan 30, 2024 | $287.63 | $289.29 | $286.52 | $287.73 | 4 112 518 |
| Jan 29, 2024 | $281.40 | $288.15 | $281.00 | $287.86 | 5 758 459 |
| Jan 26, 2024 | $279.28 | $283.34 | $278.69 | $279.94 | 4 815 851 |
| Jan 25, 2024 | $278.61 | $279.85 | $276.89 | $279.03 | 4 111 683 |
| Jan 24, 2024 | $279.98 | $280.96 | $276.69 | $276.88 | 7 025 633 |
| Jan 23, 2024 | $280.83 | $281.71 | $275.71 | $276.77 | 5 640 081 |
| Jan 22, 2024 | $283.79 | $285.67 | $280.17 | $280.30 | 6 280 233 |
| Jan 19, 2024 | $276.51 | $282.00 | $275.53 | $280.88 | 7 064 112 |
| Jan 18, 2024 | $273.00 | $275.69 | $272.14 | $274.46 | 3 886 683 |
| Jan 17, 2024 | $268.29 | $271.90 | $264.13 | $271.44 | 4 694 047 |
| Jan 16, 2024 | $269.70 | $271.57 | $267.72 | $269.19 | 5 766 083 |
| Jan 12, 2024 | $271.23 | $275.24 | $271.06 | $271.93 | 4 826 698 |
| Jan 11, 2024 | $268.00 | $272.96 | $265.10 | $271.38 | 8 977 133 |
| Jan 10, 2024 | $263.27 | $266.46 | $262.75 | $264.13 | 4 483 870 |
