NYSE:CRM
Salesforce.com Stock Price (Quote)
$274.29
+1.15 (+0.421%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $268.73 | $311.30 | Friday, 26th Apr 2024 CRM stock ended at $274.29. This is 0.421% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.26% from a day low at $273.46 to a day high of $276.90. |
| 90 days | $268.73 | $318.72 | |
| 52 weeks | $190.76 | $318.72 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $208.00 | $209.69 | $206.96 | $206.99 | 2 272 092 |
| Aug 15, 2023 | $210.33 | $212.37 | $207.85 | $208.78 | 3 090 929 |
| Aug 14, 2023 | $207.90 | $212.08 | $207.14 | $212.06 | 3 294 003 |
| Aug 11, 2023 | $206.13 | $209.50 | $205.52 | $208.70 | 2 909 382 |
| Aug 10, 2023 | $208.18 | $210.34 | $206.47 | $208.25 | 3 998 858 |
| Aug 09, 2023 | $211.65 | $211.69 | $204.91 | $205.86 | 7 825 005 |
| Aug 08, 2023 | $213.55 | $214.19 | $211.14 | $211.58 | 4 839 644 |
| Aug 07, 2023 | $215.31 | $216.89 | $214.37 | $216.06 | 3 611 076 |
| Aug 04, 2023 | $216.41 | $217.25 | $213.07 | $214.59 | 4 767 457 |
| Aug 03, 2023 | $216.20 | $218.21 | $214.60 | $215.56 | 5 471 952 |
| Aug 02, 2023 | $221.98 | $222.85 | $218.80 | $220.50 | 5 120 782 |
| Aug 01, 2023 | $223.89 | $224.79 | $221.64 | $224.27 | 4 199 943 |
| Jul 31, 2023 | $222.35 | $225.38 | $221.75 | $225.01 | 5 429 799 |
| Jul 28, 2023 | $226.00 | $227.31 | $223.98 | $225.60 | 3 708 091 |
| Jul 27, 2023 | $228.04 | $230.14 | $224.03 | $225.15 | 4 265 781 |
| Jul 26, 2023 | $224.46 | $227.51 | $223.12 | $225.58 | 4 835 234 |
| Jul 25, 2023 | $225.88 | $227.52 | $225.19 | $226.03 | 3 159 293 |
| Jul 24, 2023 | $227.26 | $227.36 | $223.54 | $225.66 | 5 312 441 |
| Jul 21, 2023 | $230.00 | $230.81 | $227.29 | $228.06 | 3 481 250 |
| Jul 20, 2023 | $231.10 | $233.50 | $227.33 | $228.16 | 5 254 161 |
| Jul 19, 2023 | $233.98 | $238.22 | $231.23 | $234.37 | 8 443 256 |
| Jul 18, 2023 | $227.05 | $229.62 | $225.47 | $227.63 | 5 088 233 |
| Jul 17, 2023 | $229.24 | $230.28 | $227.81 | $228.00 | 3 518 015 |
| Jul 14, 2023 | $229.70 | $232.20 | $228.15 | $229.33 | 4 243 030 |
| Jul 13, 2023 | $228.26 | $230.95 | $227.60 | $230.37 | 5 051 710 |
