NYSE:CRM
Salesforce.com Stock Price (Quote)
$278.97
+1.79 (+0.646%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $266.55 | $305.60 | Wednesday, 8th May 2024 CRM stock ended at $278.97. This is 0.646% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.53% from a day low at $275.73 to a day high of $279.94. |
| 90 days | $266.55 | $318.72 | |
| 52 weeks | $193.68 | $318.72 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2016 | $83.82 | $84.48 | $83.25 | $83.35 | 4 755 717 |
| May 25, 2016 | $83.00 | $83.95 | $82.34 | $83.57 | 4 929 728 |
| May 24, 2016 | $81.97 | $83.41 | $81.83 | $82.75 | 5 804 572 |
| May 23, 2016 | $80.79 | $82.10 | $80.71 | $81.73 | 4 870 991 |
| May 20, 2016 | $81.60 | $81.82 | $80.72 | $81.02 | 5 094 551 |
| May 19, 2016 | $82.26 | $82.48 | $80.15 | $81.09 | 13 756 520 |
| May 18, 2016 | $76.77 | $78.49 | $76.64 | $77.87 | 7 563 742 |
| May 17, 2016 | $77.46 | $77.55 | $76.57 | $76.77 | 4 574 922 |
| May 16, 2016 | $76.67 | $77.69 | $76.00 | $77.31 | 4 133 520 |
| May 13, 2016 | $76.00 | $77.34 | $75.95 | $76.37 | 3 575 765 |
| May 12, 2016 | $76.45 | $76.79 | $75.19 | $75.89 | 2 719 001 |
| May 11, 2016 | $75.99 | $76.92 | $75.78 | $75.79 | 2 508 829 |
| May 10, 2016 | $75.13 | $75.98 | $74.95 | $75.92 | 2 701 309 |
| May 09, 2016 | $74.25 | $75.32 | $74.20 | $74.62 | 2 136 382 |
| May 06, 2016 | $73.50 | $74.32 | $73.17 | $74.25 | 3 080 113 |
| May 05, 2016 | $74.11 | $74.59 | $73.64 | $73.81 | 2 085 167 |
| May 04, 2016 | $74.31 | $74.63 | $73.54 | $73.99 | 2 839 629 |
| May 03, 2016 | $76.40 | $76.68 | $74.38 | $74.90 | 3 272 908 |
| May 02, 2016 | $76.30 | $77.43 | $75.71 | $77.25 | 3 281 466 |
| Apr 29, 2016 | $75.01 | $76.06 | $74.48 | $75.80 | 3 221 358 |
| Apr 28, 2016 | $75.38 | $76.64 | $74.96 | $75.38 | 3 819 028 |
| Apr 27, 2016 | $75.67 | $76.20 | $74.80 | $75.69 | 3 348 824 |
| Apr 26, 2016 | $76.80 | $76.80 | $75.80 | $76.21 | 1 944 001 |
| Apr 25, 2016 | $76.18 | $76.83 | $75.88 | $76.51 | 2 450 948 |
| Apr 22, 2016 | $76.23 | $76.87 | $75.35 | $76.48 | 3 178 959 |
