NYSE:CRM
Salesforce.com Stock Price (Quote)
$275.17
-3.80 (-1.36%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $266.55 | $305.60 | Thursday, 9th May 2024 CRM stock ended at $275.17. This is 1.36% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.58% from a day low at $271.07 to a day high of $275.35. |
| 90 days | $266.55 | $318.72 | |
| 52 weeks | $193.68 | $318.72 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $69.36 | $69.38 | $68.23 | $68.46 | 4 521 371 |
| Dec 29, 2016 | $68.85 | $69.82 | $68.77 | $69.15 | 3 227 723 |
| Dec 28, 2016 | $69.85 | $70.06 | $68.85 | $69.09 | 4 287 705 |
| Dec 27, 2016 | $69.84 | $70.43 | $69.64 | $69.85 | 2 938 973 |
| Dec 23, 2016 | $69.69 | $70.01 | $69.31 | $69.87 | 2 274 033 |
| Dec 22, 2016 | $69.78 | $70.06 | $69.22 | $69.90 | 3 432 532 |
| Dec 21, 2016 | $69.96 | $70.35 | $69.31 | $70.11 | 3 500 800 |
| Dec 20, 2016 | $69.96 | $70.06 | $69.13 | $69.86 | 5 256 448 |
| Dec 19, 2016 | $70.00 | $70.07 | $69.13 | $69.51 | 4 518 454 |
| Dec 16, 2016 | $70.48 | $70.64 | $69.62 | $69.86 | 7 216 421 |
| Dec 15, 2016 | $71.20 | $71.95 | $70.15 | $70.23 | 4 733 812 |
| Dec 14, 2016 | $71.71 | $71.87 | $71.13 | $71.33 | 5 001 297 |
| Dec 13, 2016 | $70.44 | $72.13 | $70.35 | $71.61 | 5 847 732 |
| Dec 12, 2016 | $70.82 | $70.85 | $69.58 | $70.38 | 6 100 272 |
| Dec 09, 2016 | $71.75 | $72.22 | $70.61 | $71.17 | 5 123 521 |
| Dec 08, 2016 | $71.44 | $72.27 | $71.00 | $71.86 | 5 421 961 |
| Dec 07, 2016 | $70.73 | $72.00 | $70.27 | $71.78 | 4 910 616 |
| Dec 06, 2016 | $70.79 | $71.35 | $69.99 | $70.62 | 4 154 436 |
| Dec 05, 2016 | $69.09 | $71.47 | $69.03 | $70.80 | 10 201 738 |
| Dec 02, 2016 | $66.59 | $69.46 | $66.43 | $68.41 | 15 952 495 |
| Dec 01, 2016 | $72.14 | $72.22 | $68.21 | $68.46 | 10 828 130 |
| Nov 30, 2016 | $73.21 | $73.30 | $72.00 | $72.00 | 6 258 052 |
| Nov 29, 2016 | $72.76 | $73.32 | $72.41 | $72.93 | 7 424 716 |
| Nov 28, 2016 | $73.55 | $73.93 | $72.79 | $72.93 | 6 435 701 |
| Nov 25, 2016 | $73.96 | $74.17 | $73.50 | $73.73 | 2 346 296 |
