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 |
| Jan 09, 2024 | $259.50 | $263.93 | $258.78 | $261.34 | 4 550 925 |
| Jan 08, 2024 | $252.21 | $261.56 | $251.39 | $260.87 | 5 172 828 |
| Jan 05, 2024 | $251.21 | $253.89 | $250.17 | $251.12 | 2 667 475 |
| Jan 04, 2024 | $251.83 | $252.64 | $249.84 | $251.24 | 4 317 773 |
| Jan 03, 2024 | $253.50 | $254.14 | $251.78 | $251.84 | 4 807 618 |
| Jan 02, 2024 | $260.54 | $260.56 | $253.77 | $256.13 | 4 706 354 |
| Dec 29, 2023 | $265.01 | $265.65 | $262.68 | $263.14 | 3 618 760 |
| Dec 28, 2023 | $266.50 | $266.92 | $265.30 | $265.58 | 2 341 836 |
| Dec 27, 2023 | $265.94 | $267.01 | $265.40 | $266.78 | 3 128 892 |
| Dec 26, 2023 | $265.53 | $266.53 | $264.62 | $266.22 | 2 690 253 |
| Dec 22, 2023 | $267.26 | $268.11 | $265.30 | $266.34 | 2 418 171 |
| Dec 21, 2023 | $264.75 | $268.34 | $264.24 | $267.25 | 4 343 985 |
| Dec 20, 2023 | $261.66 | $264.92 | $260.10 | $260.25 | 3 652 288 |
| Dec 19, 2023 | $265.47 | $266.58 | $263.74 | $264.34 | 4 648 853 |
| Dec 18, 2023 | $259.82 | $265.59 | $259.68 | $263.59 | 5 590 136 |
| Dec 15, 2023 | $255.01 | $262.28 | $254.51 | $261.60 | 6 656 707 |
| Dec 14, 2023 | $256.50 | $258.77 | $253.22 | $257.21 | 6 277 953 |
| Dec 13, 2023 | $257.51 | $259.12 | $255.16 | $257.32 | 5 300 009 |
| Dec 12, 2023 | $251.80 | $256.58 | $251.02 | $256.45 | 5 620 407 |
| Dec 11, 2023 | $250.00 | $253.52 | $249.71 | $252.10 | 4 664 588 |
| Dec 08, 2023 | $248.55 | $252.09 | $248.01 | $250.81 | 3 494 350 |
| Dec 07, 2023 | $248.75 | $250.73 | $246.89 | $248.85 | 6 422 729 |
| Dec 06, 2023 | $251.52 | $253.98 | $248.85 | $249.13 | 5 288 674 |
| Dec 05, 2023 | $249.99 | $251.67 | $248.64 | $251.02 | 4 942 660 |
| Dec 04, 2023 | $252.80 | $255.08 | $249.85 | $250.66 | 10 143 608 |
