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 |
| Jul 12, 2023 | $221.90 | $228.09 | $221.61 | $227.28 | 8 776 787 |
| Jul 11, 2023 | $222.06 | $222.34 | $217.24 | $221.17 | 9 977 906 |
| Jul 10, 2023 | $209.00 | $212.86 | $208.32 | $212.81 | 3 818 102 |
| Jul 07, 2023 | $209.77 | $212.11 | $209.28 | $209.59 | 2 997 835 |
| Jul 06, 2023 | $211.20 | $212.50 | $207.83 | $210.14 | 3 496 898 |
| Jul 05, 2023 | $210.49 | $214.61 | $210.09 | $213.82 | 4 439 923 |
| Jul 03, 2023 | $210.57 | $211.96 | $209.92 | $211.91 | 2 356 569 |
| Jun 30, 2023 | $211.86 | $213.85 | $210.96 | $211.26 | 4 601 848 |
| Jun 29, 2023 | $211.90 | $212.65 | $209.72 | $210.43 | 3 704 145 |
| Jun 28, 2023 | $208.41 | $212.20 | $207.60 | $212.17 | 4 577 374 |
| Jun 27, 2023 | $208.14 | $210.48 | $207.52 | $208.82 | 3 378 645 |
| Jun 26, 2023 | $209.02 | $211.75 | $207.35 | $207.36 | 4 080 421 |
| Jun 23, 2023 | $210.50 | $210.99 | $208.07 | $210.09 | 6 751 869 |
| Jun 22, 2023 | $209.63 | $213.96 | $209.09 | $213.29 | 5 546 445 |
| Jun 21, 2023 | $216.52 | $217.80 | $208.07 | $209.59 | 6 516 306 |
| Jun 20, 2023 | $208.65 | $217.04 | $208.61 | $216.97 | 9 462 133 |
| Jun 16, 2023 | $213.54 | $213.65 | $210.60 | $211.76 | 13 498 360 |
| Jun 15, 2023 | $207.95 | $213.33 | $207.37 | $211.92 | 7 395 852 |
| Jun 14, 2023 | $207.70 | $211.70 | $205.02 | $209.40 | 8 087 815 |
| Jun 13, 2023 | $215.50 | $216.23 | $207.92 | $208.98 | 11 652 419 |
| Jun 12, 2023 | $216.15 | $220.39 | $212.14 | $213.69 | 11 549 454 |
| Jun 09, 2023 | $210.69 | $218.65 | $211.08 | $215.31 | 7 505 357 |
| Jun 08, 2023 | $205.38 | $210.38 | $204.85 | $209.53 | 4 948 146 |
| Jun 07, 2023 | $214.88 | $216.65 | $204.78 | $205.73 | 8 405 375 |
| Jun 06, 2023 | $208.55 | $213.40 | $208.37 | $212.85 | 6 561 172 |
