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 |
| Sep 14, 2016 | $73.06 | $74.51 | $73.00 | $73.82 | 5 828 700 |
| Sep 13, 2016 | $73.65 | $74.00 | $72.65 | $73.06 | 6 780 300 |
| Sep 12, 2016 | $73.78 | $74.71 | $73.50 | $74.36 | 5 197 800 |
| Sep 09, 2016 | $74.52 | $75.69 | $74.20 | $74.20 | 6 915 100 |
| Sep 08, 2016 | $75.00 | $75.02 | $74.37 | $74.88 | 5 122 200 |
| Sep 07, 2016 | $75.07 | $75.61 | $74.58 | $75.01 | 5 566 800 |
| Sep 06, 2016 | $74.93 | $75.62 | $74.55 | $75.42 | 5 146 000 |
| Sep 02, 2016 | $76.00 | $76.47 | $74.65 | $75.10 | 8 153 000 |
| Sep 01, 2016 | $75.45 | $76.55 | $74.06 | $75.91 | 27 418 500 |
| Aug 31, 2016 | $80.01 | $80.10 | $78.94 | $79.42 | 10 307 100 |
| Aug 30, 2016 | $80.00 | $80.22 | $79.35 | $79.83 | 3 352 700 |
| Aug 29, 2016 | $80.21 | $80.24 | $79.72 | $79.92 | 4 582 800 |
| Aug 26, 2016 | $80.39 | $80.70 | $79.46 | $80.03 | 4 271 500 |
| Aug 25, 2016 | $78.14 | $80.24 | $78.11 | $80.16 | 7 495 900 |
| Aug 24, 2016 | $78.00 | $78.69 | $77.58 | $77.82 | 3 661 700 |
| Aug 23, 2016 | $77.82 | $78.28 | $77.68 | $78.02 | 4 328 600 |
| Aug 22, 2016 | $77.48 | $77.65 | $76.96 | $77.25 | 4 059 000 |
| Aug 19, 2016 | $76.72 | $77.57 | $76.51 | $77.48 | 3 289 300 |
| Aug 18, 2016 | $76.37 | $77.16 | $76.17 | $76.91 | 6 200 200 |
| Aug 17, 2016 | $77.42 | $77.45 | $75.87 | $76.32 | 8 141 600 |
| Aug 16, 2016 | $79.00 | $79.00 | $77.92 | $77.96 | 4 797 700 |
| Aug 15, 2016 | $79.35 | $79.75 | $78.21 | $78.92 | 10 886 100 |
| Aug 12, 2016 | $81.31 | $81.79 | $80.59 | $81.63 | 3 275 100 |
| Aug 11, 2016 | $80.42 | $81.64 | $80.20 | $81.48 | 3 448 600 |
| Aug 10, 2016 | $81.30 | $81.46 | $79.94 | $80.24 | 3 376 200 |
