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 |
| Nov 23, 2016 | $75.09 | $75.20 | $73.54 | $73.95 | 8 236 528 |
| Nov 22, 2016 | $75.74 | $76.66 | $75.10 | $75.57 | 7 871 925 |
| Nov 21, 2016 | $78.06 | $78.31 | $75.80 | $76.15 | 8 527 482 |
| Nov 18, 2016 | $79.57 | $80.37 | $77.26 | $77.77 | 19 895 730 |
| Nov 17, 2016 | $73.71 | $75.41 | $73.32 | $75.19 | 11 896 463 |
| Nov 16, 2016 | $74.21 | $74.61 | $73.14 | $73.31 | 10 622 113 |
| Nov 15, 2016 | $74.49 | $74.73 | $73.31 | $74.02 | 5 854 042 |
| Nov 14, 2016 | $74.91 | $75.04 | $72.54 | $72.76 | 7 213 920 |
| Nov 11, 2016 | $73.80 | $75.07 | $73.80 | $74.59 | 8 873 717 |
| Nov 10, 2016 | $76.22 | $76.73 | $72.27 | $73.63 | 10 196 322 |
| Nov 09, 2016 | $75.23 | $76.55 | $74.91 | $75.90 | 6 880 171 |
| Nov 08, 2016 | $76.36 | $77.04 | $76.00 | $76.55 | 4 023 922 |
| Nov 07, 2016 | $75.64 | $77.00 | $75.41 | $76.30 | 5 952 900 |
| Nov 04, 2016 | $74.14 | $75.18 | $73.86 | $74.37 | 4 270 600 |
| Nov 03, 2016 | $75.04 | $75.40 | $73.73 | $74.14 | 3 881 200 |
| Nov 02, 2016 | $75.15 | $75.65 | $74.92 | $75.00 | 4 059 900 |
| Nov 01, 2016 | $75.99 | $77.09 | $75.24 | $75.45 | 7 129 300 |
| Oct 31, 2016 | $75.32 | $76.00 | $74.87 | $75.16 | 4 111 600 |
| Oct 28, 2016 | $74.99 | $75.50 | $74.82 | $75.13 | 4 815 700 |
| Oct 27, 2016 | $75.49 | $76.16 | $74.62 | $74.74 | 4 011 700 |
| Oct 26, 2016 | $74.65 | $76.16 | $74.33 | $74.95 | 5 722 000 |
| Oct 25, 2016 | $75.06 | $75.26 | $74.57 | $75.06 | 4 447 200 |
| Oct 24, 2016 | $74.43 | $75.34 | $74.28 | $75.06 | 6 329 300 |
| Oct 21, 2016 | $72.34 | $74.27 | $72.23 | $74.00 | 6 789 700 |
| Oct 20, 2016 | $72.97 | $72.97 | $72.25 | $72.59 | 5 054 500 |
