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 |
| Jul 05, 2016 | $79.10 | $79.24 | $78.26 | $78.67 | 4 163 400 |
| Jul 01, 2016 | $79.59 | $80.85 | $79.33 | $79.83 | 2 967 300 |
| Jun 30, 2016 | $79.35 | $79.96 | $79.09 | $79.41 | 4 644 300 |
| Jun 29, 2016 | $78.25 | $79.65 | $77.90 | $79.00 | 5 493 600 |
| Jun 28, 2016 | $77.55 | $77.91 | $76.60 | $77.55 | 4 781 100 |
| Jun 27, 2016 | $77.46 | $77.69 | $75.51 | $76.07 | 6 020 700 |
| Jun 24, 2016 | $79.41 | $80.51 | $78.33 | $78.46 | 6 815 700 |
| Jun 23, 2016 | $81.16 | $82.32 | $80.79 | $82.28 | 2 777 100 |
| Jun 22, 2016 | $81.56 | $81.81 | $80.47 | $80.62 | 4 222 600 |
| Jun 21, 2016 | $81.57 | $81.87 | $81.23 | $81.63 | 3 184 200 |
| Jun 20, 2016 | $81.48 | $82.29 | $81.13 | $81.22 | 3 448 300 |
| Jun 17, 2016 | $81.53 | $81.53 | $80.17 | $80.50 | 5 691 300 |
| Jun 16, 2016 | $81.19 | $81.84 | $80.21 | $81.64 | 3 043 620 |
| Jun 15, 2016 | $81.83 | $82.61 | $81.75 | $81.99 | 3 568 916 |
| Jun 14, 2016 | $81.12 | $81.72 | $80.77 | $81.09 | 3 535 370 |
| Jun 13, 2016 | $81.25 | $82.99 | $80.80 | $81.49 | 4 605 273 |
| Jun 10, 2016 | $82.00 | $82.59 | $81.55 | $81.83 | 2 321 507 |
| Jun 09, 2016 | $82.81 | $83.29 | $82.65 | $82.73 | 1 852 094 |
| Jun 08, 2016 | $83.13 | $83.56 | $82.93 | $83.35 | 2 342 014 |
| Jun 07, 2016 | $82.98 | $83.34 | $82.76 | $83.14 | 2 602 596 |
| Jun 06, 2016 | $82.86 | $83.40 | $82.50 | $82.83 | 2 583 326 |
| Jun 03, 2016 | $83.00 | $83.01 | $82.12 | $82.55 | 2 826 834 |
| Jun 02, 2016 | $83.21 | $83.37 | $82.45 | $83.24 | 3 684 281 |
| Jun 01, 2016 | $82.07 | $83.85 | $81.91 | $83.45 | 4 171 128 |
| May 31, 2016 | $83.56 | $84.06 | $83.16 | $83.71 | 4 474 479 |
