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 |
| Dec 01, 2023 | $250.00 | $263.43 | $249.73 | $260.00 | 13 562 768 |
| Nov 30, 2023 | $249.05 | $252.50 | $243.65 | $251.90 | 23 464 365 |
| Nov 29, 2023 | $228.61 | $231.50 | $227.26 | $230.35 | 9 159 214 |
| Nov 28, 2023 | $223.61 | $225.51 | $222.23 | $224.92 | 5 415 365 |
| Nov 27, 2023 | $225.50 | $226.22 | $224.25 | $224.79 | 4 831 206 |
| Nov 24, 2023 | $224.36 | $224.49 | $222.12 | $224.38 | 1 807 942 |
| Nov 22, 2023 | $224.30 | $225.69 | $223.21 | $223.84 | 3 891 901 |
| Nov 21, 2023 | $224.00 | $225.97 | $223.58 | $224.32 | 3 193 512 |
| Nov 20, 2023 | $221.43 | $226.10 | $220.62 | $225.13 | 4 462 696 |
| Nov 17, 2023 | $221.17 | $222.79 | $220.39 | $221.22 | 2 923 788 |
| Nov 16, 2023 | $220.00 | $222.77 | $218.94 | $221.45 | 3 687 326 |
| Nov 15, 2023 | $220.75 | $221.37 | $217.66 | $219.42 | 4 778 590 |
| Nov 14, 2023 | $219.00 | $221.25 | $217.98 | $221.18 | 3 943 622 |
| Nov 13, 2023 | $212.57 | $216.13 | $211.77 | $215.28 | 2 808 292 |
| Nov 10, 2023 | $209.40 | $214.27 | $208.84 | $213.63 | 3 145 256 |
| Nov 09, 2023 | $213.57 | $213.88 | $209.07 | $210.01 | 4 328 664 |
| Nov 08, 2023 | $212.42 | $212.52 | $209.65 | $211.47 | 3 405 306 |
| Nov 07, 2023 | $209.50 | $213.34 | $208.96 | $211.84 | 5 441 365 |
| Nov 06, 2023 | $208.21 | $208.48 | $204.71 | $207.42 | 3 071 919 |
| Nov 03, 2023 | $209.39 | $210.16 | $207.20 | $207.47 | 3 858 190 |
| Nov 02, 2023 | $206.31 | $208.26 | $205.95 | $208.11 | 4 931 753 |
| Nov 01, 2023 | $200.92 | $204.49 | $200.49 | $203.91 | 3 561 742 |
| Oct 31, 2023 | $200.42 | $201.91 | $198.66 | $200.83 | 2 566 417 |
| Oct 30, 2023 | $199.00 | $200.58 | $197.08 | $199.27 | 3 400 166 |
| Oct 27, 2023 | $197.30 | $198.31 | $195.41 | $196.57 | 3 143 691 |
