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 |
| Oct 19, 2016 | $72.61 | $75.50 | $72.44 | $72.82 | 3 668 800 |
| Oct 18, 2016 | $74.00 | $74.17 | $72.60 | $72.77 | 5 248 400 |
| Oct 17, 2016 | $74.10 | $74.74 | $72.74 | $72.83 | 8 777 200 |
| Oct 14, 2016 | $70.98 | $76.16 | $69.62 | $74.27 | 25 005 600 |
| Oct 13, 2016 | $71.38 | $71.38 | $70.50 | $70.63 | 6 686 800 |
| Oct 12, 2016 | $72.26 | $72.67 | $71.84 | $72.23 | 6 301 800 |
| Oct 11, 2016 | $73.90 | $73.92 | $71.55 | $72.42 | 16 425 400 |
| Oct 10, 2016 | $73.58 | $75.73 | $73.58 | $75.10 | 22 522 700 |
| Oct 07, 2016 | $71.25 | $71.43 | $70.21 | $70.91 | 6 707 400 |
| Oct 06, 2016 | $71.14 | $72.00 | $70.51 | $71.26 | 18 527 100 |
| Oct 05, 2016 | $68.21 | $69.60 | $66.77 | $68.42 | 48 274 000 |
| Oct 04, 2016 | $70.59 | $72.95 | $70.22 | $72.63 | 11 238 200 |
| Oct 03, 2016 | $71.15 | $71.50 | $70.03 | $70.52 | 4 679 900 |
| Sep 30, 2016 | $71.30 | $71.79 | $71.25 | $71.33 | 5 817 000 |
| Sep 29, 2016 | $71.60 | $72.12 | $71.15 | $71.20 | 5 323 400 |
| Sep 28, 2016 | $70.39 | $71.73 | $70.15 | $71.62 | 7 467 300 |
| Sep 27, 2016 | $69.97 | $70.65 | $69.81 | $70.05 | 8 179 500 |
| Sep 26, 2016 | $70.50 | $71.21 | $69.88 | $70.19 | 11 726 700 |
| Sep 23, 2016 | $73.09 | $73.20 | $70.10 | $70.39 | 23 179 200 |
| Sep 22, 2016 | $75.00 | $75.22 | $74.31 | $74.59 | 5 155 700 |
| Sep 21, 2016 | $73.22 | $74.26 | $72.11 | $74.18 | 6 315 800 |
| Sep 20, 2016 | $73.54 | $73.79 | $72.66 | $72.91 | 4 833 500 |
| Sep 19, 2016 | $73.72 | $73.78 | $72.60 | $73.00 | 3 881 800 |
| Sep 16, 2016 | $73.76 | $73.98 | $73.23 | $73.29 | 7 317 400 |
| Sep 15, 2016 | $73.52 | $74.30 | $73.36 | $73.99 | 4 288 800 |
