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 |
| Oct 26, 2023 | $197.42 | $199.62 | $193.68 | $196.25 | 5 101 982 |
| Oct 25, 2023 | $203.20 | $203.74 | $195.43 | $197.06 | 4 449 381 |
| Oct 24, 2023 | $203.73 | $204.63 | $200.93 | $204.22 | 3 934 073 |
| Oct 23, 2023 | $199.90 | $203.57 | $197.85 | $202.00 | 4 560 000 |
| Oct 20, 2023 | $207.36 | $208.11 | $202.12 | $203.73 | 5 495 207 |
| Oct 19, 2023 | $206.45 | $210.95 | $205.53 | $208.32 | 4 845 051 |
| Oct 18, 2023 | $206.49 | $209.61 | $204.19 | $204.83 | 2 793 786 |
| Oct 17, 2023 | $206.49 | $211.94 | $206.00 | $209.84 | 3 846 665 |
| Oct 16, 2023 | $205.84 | $209.49 | $205.04 | $208.53 | 3 567 846 |
| Oct 13, 2023 | $205.11 | $207.14 | $203.21 | $204.59 | 3 665 526 |
| Oct 12, 2023 | $207.83 | $208.58 | $203.27 | $205.68 | 3 514 108 |
| Oct 11, 2023 | $207.23 | $209.20 | $204.41 | $206.85 | 3 938 262 |
| Oct 10, 2023 | $207.64 | $209.22 | $206.26 | $206.88 | 4 180 019 |
| Oct 09, 2023 | $204.89 | $208.28 | $204.69 | $207.22 | 2 347 237 |
| Oct 06, 2023 | $200.48 | $208.27 | $199.92 | $207.36 | 4 909 983 |
| Oct 05, 2023 | $202.00 | $202.14 | $198.49 | $202.01 | 3 592 085 |
| Oct 04, 2023 | $200.88 | $202.74 | $199.59 | $201.87 | 2 853 883 |
| Oct 03, 2023 | $202.75 | $203.57 | $197.42 | $199.83 | 3 877 961 |
| Oct 02, 2023 | $200.80 | $205.11 | $200.52 | $203.71 | 3 743 154 |
| Sep 29, 2023 | $205.08 | $207.79 | $202.10 | $202.78 | 3 313 851 |
| Sep 28, 2023 | $200.76 | $205.12 | $199.55 | $203.20 | 3 455 484 |
| Sep 27, 2023 | $202.99 | $203.93 | $200.94 | $202.73 | 3 874 865 |
| Sep 26, 2023 | $205.47 | $206.44 | $201.28 | $202.49 | 5 389 312 |
| Sep 25, 2023 | $205.00 | $206.52 | $203.87 | $206.34 | 3 497 485 |
| Sep 22, 2023 | $209.31 | $209.72 | $205.88 | $206.43 | 3 844 987 |
