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 |
| Mar 04, 2016 | $71.18 | $72.18 | $70.63 | $71.06 | 4 347 900 |
| Mar 03, 2016 | $70.05 | $70.94 | $69.52 | $70.80 | 3 237 600 |
| Mar 02, 2016 | $69.68 | $70.55 | $69.52 | $70.43 | 4 922 500 |
| Mar 01, 2016 | $68.12 | $70.06 | $67.50 | $70.02 | 5 141 500 |
| Feb 29, 2016 | $69.13 | $69.16 | $67.65 | $67.75 | 7 628 500 |
| Feb 26, 2016 | $69.68 | $70.01 | $68.28 | $69.72 | 8 348 800 |
| Feb 25, 2016 | $70.50 | $70.84 | $67.14 | $69.42 | 18 232 300 |
| Feb 24, 2016 | $62.00 | $62.98 | $60.33 | $62.52 | 10 785 400 |
| Feb 23, 2016 | $63.72 | $63.78 | $62.44 | $62.90 | 5 258 400 |
| Feb 22, 2016 | $62.14 | $64.34 | $62.14 | $63.98 | 7 353 600 |
| Feb 19, 2016 | $61.75 | $62.36 | $60.66 | $62.14 | 4 845 100 |
| Feb 18, 2016 | $63.48 | $64.18 | $61.58 | $61.70 | 6 710 000 |
| Feb 17, 2016 | $60.38 | $64.42 | $59.89 | $63.49 | 9 826 800 |
| Feb 16, 2016 | $60.68 | $60.98 | $58.46 | $59.72 | 5 391 200 |
| Feb 12, 2016 | $60.01 | $60.53 | $59.10 | $59.68 | 4 898 800 |
| Feb 11, 2016 | $57.19 | $59.85 | $56.58 | $59.24 | 7 736 600 |
| Feb 10, 2016 | $58.50 | $61.59 | $58.38 | $58.76 | 9 825 300 |
| Feb 09, 2016 | $53.61 | $58.58 | $52.79 | $57.33 | 16 374 300 |
| Feb 08, 2016 | $56.87 | $56.99 | $52.60 | $54.05 | 17 922 400 |
| Feb 05, 2016 | $63.11 | $63.27 | $57.75 | $58.51 | 19 018 300 |
| Feb 04, 2016 | $65.68 | $67.37 | $64.83 | $67.20 | 7 131 800 |
| Feb 03, 2016 | $65.42 | $66.50 | $63.24 | $65.34 | 7 955 700 |
| Feb 02, 2016 | $67.65 | $67.75 | $64.16 | $64.52 | 7 589 100 |
| Feb 01, 2016 | $67.59 | $69.09 | $67.07 | $68.44 | 4 394 900 |
| Jan 29, 2016 | $66.49 | $68.10 | $66.12 | $68.06 | 5 582 900 |
