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 |
| Apr 11, 2016 | $75.47 | $75.50 | $74.13 | $74.16 | 2 142 582 |
| Apr 08, 2016 | $75.72 | $75.94 | $74.30 | $74.85 | 2 375 669 |
| Apr 07, 2016 | $74.91 | $75.46 | $74.68 | $75.32 | 3 842 989 |
| Apr 06, 2016 | $74.76 | $75.68 | $74.47 | $75.58 | 2 033 371 |
| Apr 05, 2016 | $74.88 | $75.51 | $74.36 | $74.58 | 2 365 094 |
| Apr 04, 2016 | $75.85 | $76.44 | $75.41 | $75.69 | 2 976 249 |
| Apr 01, 2016 | $73.38 | $75.95 | $73.11 | $75.73 | 4 549 083 |
| Mar 31, 2016 | $74.06 | $74.39 | $73.38 | $73.83 | 4 225 752 |
| Mar 30, 2016 | $73.00 | $74.66 | $72.96 | $74.17 | 3 746 217 |
| Mar 29, 2016 | $71.54 | $72.69 | $70.71 | $72.30 | 4 596 200 |
| Mar 28, 2016 | $72.39 | $72.68 | $71.41 | $71.95 | 2 681 800 |
| Mar 24, 2016 | $71.54 | $72.45 | $71.06 | $72.44 | 2 698 800 |
| Mar 23, 2016 | $71.69 | $72.58 | $71.49 | $71.78 | 2 938 600 |
| Mar 22, 2016 | $72.16 | $73.28 | $71.70 | $72.85 | 3 341 600 |
| Mar 21, 2016 | $72.50 | $72.67 | $71.69 | $72.25 | 2 846 300 |
| Mar 18, 2016 | $73.10 | $73.54 | $72.19 | $72.65 | 5 951 400 |
| Mar 17, 2016 | $72.53 | $73.18 | $71.60 | $72.72 | 3 369 200 |
| Mar 16, 2016 | $71.27 | $72.92 | $71.11 | $72.73 | 2 981 200 |
| Mar 15, 2016 | $71.78 | $72.35 | $71.09 | $71.70 | 3 201 300 |
| Mar 14, 2016 | $71.31 | $72.49 | $71.17 | $72.22 | 3 848 600 |
| Mar 11, 2016 | $71.16 | $71.90 | $70.87 | $71.63 | 3 425 100 |
| Mar 10, 2016 | $71.44 | $72.32 | $69.79 | $70.70 | 4 977 700 |
| Mar 09, 2016 | $70.09 | $71.12 | $69.92 | $71.04 | 4 254 600 |
| Mar 08, 2016 | $69.79 | $70.90 | $69.17 | $69.82 | 4 072 000 |
| Mar 07, 2016 | $70.50 | $70.86 | $69.00 | $70.49 | 4 613 100 |
