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 |
| Aug 09, 2016 | $81.11 | $81.63 | $81.00 | $81.18 | 2 785 300 |
| Aug 08, 2016 | $81.38 | $81.52 | $81.04 | $81.17 | 2 682 600 |
| Aug 05, 2016 | $80.87 | $81.33 | $80.66 | $81.33 | 3 033 500 |
| Aug 04, 2016 | $80.54 | $81.12 | $80.32 | $80.56 | 2 467 400 |
| Aug 03, 2016 | $80.53 | $80.74 | $79.84 | $80.41 | 2 657 500 |
| Aug 02, 2016 | $80.81 | $80.85 | $79.60 | $80.50 | 4 267 700 |
| Aug 01, 2016 | $81.78 | $81.80 | $80.55 | $81.02 | 4 171 900 |
| Jul 29, 2016 | $82.25 | $82.41 | $80.88 | $81.80 | 2 996 300 |
| Jul 28, 2016 | $81.92 | $82.72 | $81.70 | $82.33 | 2 448 200 |
| Jul 27, 2016 | $81.92 | $82.12 | $81.05 | $81.50 | 3 570 100 |
| Jul 26, 2016 | $82.00 | $82.19 | $81.43 | $81.76 | 3 010 000 |
| Jul 25, 2016 | $82.58 | $82.68 | $81.92 | $82.19 | 2 633 100 |
| Jul 22, 2016 | $81.99 | $82.67 | $81.23 | $82.55 | 2 578 700 |
| Jul 21, 2016 | $82.45 | $83.09 | $81.43 | $81.70 | 3 195 800 |
| Jul 20, 2016 | $82.05 | $82.73 | $81.42 | $82.14 | 4 267 800 |
| Jul 19, 2016 | $81.70 | $81.79 | $81.15 | $81.37 | 2 164 300 |
| Jul 18, 2016 | $81.51 | $82.07 | $81.15 | $81.63 | 2 177 300 |
| Jul 15, 2016 | $81.86 | $81.91 | $81.04 | $81.40 | 2 253 800 |
| Jul 14, 2016 | $82.00 | $82.02 | $81.44 | $81.56 | 1 791 700 |
| Jul 13, 2016 | $82.37 | $82.48 | $81.28 | $81.33 | 2 474 600 |
| Jul 12, 2016 | $81.95 | $82.45 | $81.22 | $81.93 | 3 499 400 |
| Jul 11, 2016 | $81.06 | $81.83 | $81.05 | $81.66 | 2 928 600 |
| Jul 08, 2016 | $79.43 | $81.10 | $79.30 | $80.89 | 3 558 900 |
| Jul 07, 2016 | $78.50 | $79.10 | $78.39 | $78.76 | 3 085 900 |
| Jul 06, 2016 | $78.48 | $78.73 | $77.73 | $78.50 | 4 121 200 |
