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 |
| Sep 21, 2023 | $209.80 | $211.89 | $208.07 | $208.61 | 4 951 687 |
| Sep 20, 2023 | $215.20 | $217.18 | $212.93 | $213.03 | 2 981 606 |
| Sep 19, 2023 | $214.39 | $216.06 | $212.32 | $215.70 | 3 127 546 |
| Sep 18, 2023 | $214.56 | $216.35 | $214.18 | $215.00 | 3 059 393 |
| Sep 15, 2023 | $218.87 | $219.19 | $213.47 | $214.61 | 6 287 379 |
| Sep 14, 2023 | $219.42 | $220.57 | $218.34 | $218.78 | 4 253 534 |
| Sep 13, 2023 | $221.18 | $221.86 | $218.30 | $218.80 | 4 171 443 |
| Sep 12, 2023 | $223.45 | $224.79 | $221.26 | $221.66 | 3 974 680 |
| Sep 11, 2023 | $226.01 | $226.83 | $222.79 | $225.31 | 4 411 524 |
| Sep 08, 2023 | $223.32 | $225.47 | $222.86 | $224.76 | 4 568 091 |
| Sep 07, 2023 | $219.77 | $222.73 | $219.31 | $222.53 | 4 187 646 |
| Sep 06, 2023 | $219.47 | $222.21 | $219.02 | $221.62 | 4 981 647 |
| Sep 05, 2023 | $219.33 | $220.32 | $217.61 | $218.69 | 5 803 555 |
| Sep 01, 2023 | $223.50 | $223.97 | $220.52 | $221.53 | 5 549 505 |
| Aug 31, 2023 | $228.00 | $228.76 | $221.21 | $221.46 | 19 168 027 |
| Aug 30, 2023 | $211.77 | $215.59 | $209.43 | $215.04 | 7 021 965 |
| Aug 29, 2023 | $206.75 | $212.45 | $206.60 | $211.96 | 5 833 196 |
| Aug 28, 2023 | $210.45 | $213.48 | $209.64 | $211.72 | 4 077 705 |
| Aug 25, 2023 | $205.51 | $210.79 | $205.48 | $209.47 | 3 065 577 |
| Aug 24, 2023 | $211.01 | $211.93 | $205.44 | $205.51 | 3 396 257 |
| Aug 23, 2023 | $208.00 | $210.99 | $207.14 | $209.13 | 3 798 450 |
| Aug 22, 2023 | $209.85 | $210.11 | $206.00 | $206.76 | 3 151 829 |
| Aug 21, 2023 | $206.00 | $209.42 | $204.22 | $209.03 | 4 005 339 |
| Aug 18, 2023 | $200.97 | $205.50 | $200.20 | $204.83 | 4 215 302 |
| Aug 17, 2023 | $206.57 | $206.90 | $203.39 | $203.84 | 3 921 103 |
