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 |
| 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 |
| Jan 28, 2016 | $66.88 | $67.50 | $65.27 | $65.69 | 8 729 900 |
| Jan 27, 2016 | $69.27 | $69.85 | $67.03 | $67.43 | 5 473 300 |
| Jan 26, 2016 | $69.96 | $70.10 | $69.22 | $69.87 | 2 928 200 |
| Jan 25, 2016 | $71.23 | $71.40 | $69.80 | $69.92 | 2 754 700 |
| Jan 22, 2016 | $70.45 | $71.64 | $70.30 | $71.55 | 3 747 700 |
| Jan 21, 2016 | $70.36 | $70.64 | $69.14 | $69.51 | 4 635 600 |
| Jan 20, 2016 | $69.13 | $70.83 | $66.94 | $70.33 | 8 068 900 |
| Jan 19, 2016 | $71.86 | $72.19 | $69.90 | $70.80 | 7 353 700 |
| Jan 15, 2016 | $69.87 | $71.05 | $68.18 | $70.86 | 9 561 100 |
| Jan 14, 2016 | $72.42 | $73.62 | $70.87 | $73.07 | 4 727 300 |
| Jan 13, 2016 | $74.99 | $75.71 | $71.80 | $72.35 | 4 700 400 |
| Jan 12, 2016 | $73.97 | $75.28 | $73.05 | $74.46 | 4 077 800 |
| Jan 11, 2016 | $73.74 | $73.83 | $71.86 | $73.18 | 3 646 700 |
| Jan 08, 2016 | $74.78 | $75.26 | $72.90 | $73.23 | 3 672 500 |
| Jan 07, 2016 | $75.13 | $75.60 | $73.47 | $74.30 | 5 963 700 |
| Jan 06, 2016 | $75.72 | $77.33 | $75.63 | $76.29 | 3 475 500 |
