UK markets open in 28 minutes
NIKKEI 225
27,885.87 +65.47 (+0.24%) HANG SENG
19,399.91 -118.38 (-0.61%) CRUDE OIL
77.48 +0.55 (+0.71%) GOLD FUTURES
1,782.80 +1.50 (+0.08%) DOW
33,947.10 -482.78 (-1.40%) BTC-GBP
13,957.88 -310.81 (-2.18%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 142.80 | 144.39 | 132.88 | 133.93 | 133.93 | 20,275,900 |
| 02 Dec 2022 | 144.29 | 145.21 | 142.78 | 144.56 | 144.56 | 15,078,100 |
| 01 Dec 2022 | 147.55 | 147.59 | 142.08 | 147.00 | 147.00 | 33,721,500 |
| 30 Nov 2022 | 150.75 | 160.25 | 150.13 | 160.25 | 160.25 | 14,318,600 |
| 29 Nov 2022 | 152.72 | 154.02 | 151.26 | 151.68 | 151.68 | 6,398,100 |
| 28 Nov 2022 | 152.00 | 155.32 | 152.00 | 153.69 | 153.69 | 7,931,700 |
| 25 Nov 2022 | 152.07 | 154.04 | 151.38 | 153.35 | 153.35 | 3,023,700 |
| 23 Nov 2022 | 147.62 | 152.91 | 147.55 | 152.24 | 152.24 | 5,558,900 |
| 22 Nov 2022 | 145.20 | 149.38 | 142.92 | 149.25 | 149.25 | 7,017,700 |
| 21 Nov 2022 | 146.02 | 147.34 | 143.40 | 144.85 | 144.85 | 8,015,900 |
| 18 Nov 2022 | 151.84 | 152.32 | 145.65 | 148.04 | 148.04 | 7,555,700 |
| 17 Nov 2022 | 150.19 | 151.76 | 148.34 | 149.69 | 149.69 | 7,357,900 |
| 16 Nov 2022 | 160.00 | 160.82 | 153.83 | 155.12 | 155.12 | 6,454,700 |
| 15 Nov 2022 | 162.68 | 165.25 | 160.75 | 162.07 | 162.07 | 8,116,100 |
| 14 Nov 2022 | 155.82 | 160.16 | 154.65 | 158.66 | 158.66 | 6,580,100 |
| 11 Nov 2022 | 156.49 | 159.92 | 155.58 | 157.73 | 157.73 | 7,381,500 |
| 10 Nov 2022 | 151.00 | 156.37 | 149.73 | 156.30 | 156.30 | 8,777,900 |
| 09 Nov 2022 | 145.85 | 146.33 | 141.94 | 142.06 | 142.06 | 5,588,500 |
| 08 Nov 2022 | 145.09 | 151.56 | 145.08 | 147.10 | 147.10 | 9,101,800 |
| 07 Nov 2022 | 140.62 | 144.93 | 138.77 | 144.59 | 144.59 | 7,379,900 |
| 04 Nov 2022 | 146.50 | 146.95 | 136.04 | 139.77 | 139.77 | 14,260,700 |
| 03 Nov 2022 | 149.00 | 150.42 | 146.13 | 146.33 | 146.33 | 5,999,400 |
| 02 Nov 2022 | 159.51 | 159.77 | 149.96 | 150.01 | 150.01 | 7,238,200 |
| 01 Nov 2022 | 165.00 | 165.70 | 159.64 | 159.82 | 159.82 | 4,545,900 |
| 31 Oct 2022 | 162.12 | 164.00 | 161.00 | 162.59 | 162.59 | 4,878,100 |
| 28 Oct 2022 | 159.51 | 163.09 | 158.17 | 163.02 | 163.02 | 5,055,400 |
| 27 Oct 2022 | 161.80 | 164.66 | 159.32 | 159.75 | 159.75 | 4,987,700 |
| 26 Oct 2022 | 159.80 | 164.12 | 158.70 | 159.91 | 159.91 | 6,617,500 |
| 25 Oct 2022 | 161.70 | 166.03 | 161.69 | 165.27 | 165.27 | 5,804,500 |
| 24 Oct 2022 | 161.18 | 161.57 | 158.40 | 160.65 | 160.65 | 6,259,200 |
| 21 Oct 2022 | 157.50 | 160.43 | 154.82 | 160.17 | 160.17 | 8,335,500 |
| 20 Oct 2022 | 155.00 | 161.30 | 153.60 | 157.50 | 157.50 | 9,203,400 |
| 19 Oct 2022 | 151.86 | 155.95 | 150.64 | 153.67 | 153.67 | 6,220,500 |
| 18 Oct 2022 | 156.45 | 158.97 | 151.90 | 153.53 | 153.53 | 16,354,800 |
| 17 Oct 2022 | 146.07 | 149.00 | 145.94 | 147.18 | 147.18 | 6,288,200 |
| 14 Oct 2022 | 147.33 | 147.70 | 142.00 | 142.22 | 142.22 | 5,736,300 |
| 13 Oct 2022 | 138.96 | 146.34 | 137.59 | 145.44 | 145.44 | 6,548,600 |
| 12 Oct 2022 | 142.31 | 143.44 | 139.58 | 142.29 | 142.29 | 5,707,100 |
| 11 Oct 2022 | 144.51 | 144.97 | 139.52 | 142.57 | 142.57 | 7,415,000 |
| 10 Oct 2022 | 150.62 | 150.96 | 144.58 | 145.64 | 145.64 | 5,497,800 |
| 07 Oct 2022 | 151.80 | 153.17 | 149.27 | 150.29 | 150.29 | 5,956,700 |
| 06 Oct 2022 | 155.72 | 158.25 | 154.44 | 155.46 | 155.46 | 3,853,900 |
| 05 Oct 2022 | 152.20 | 156.96 | 151.94 | 156.23 | 156.23 | 4,256,200 |
| 04 Oct 2022 | 151.70 | 157.42 | 151.22 | 155.73 | 155.73 | 8,017,900 |
| 03 Oct 2022 | 144.98 | 148.96 | 143.90 | 147.90 | 147.90 | 6,819,900 |
| 30 Sept 2022 | 146.01 | 148.63 | 143.75 | 143.84 | 143.84 | 7,575,600 |
| 29 Sept 2022 | 148.45 | 148.98 | 145.01 | 146.81 | 146.81 | 8,602,500 |
| 28 Sept 2022 | 146.00 | 150.88 | 145.67 | 150.17 | 150.17 | 7,908,400 |
| 27 Sept 2022 | 148.37 | 150.61 | 146.26 | 148.89 | 148.89 | 7,046,600 |
| 26 Sept 2022 | 147.00 | 151.19 | 145.35 | 146.32 | 146.32 | 7,862,400 |
| 23 Sept 2022 | 148.07 | 149.84 | 144.79 | 147.01 | 147.01 | 9,175,800 |
| 22 Sept 2022 | 149.51 | 152.86 | 149.15 | 150.15 | 150.15 | 12,405,100 |
| 21 Sept 2022 | 151.22 | 153.30 | 147.51 | 147.63 | 147.63 | 6,164,400 |
| 20 Sept 2022 | 151.00 | 151.58 | 148.85 | 149.80 | 149.80 | 5,505,700 |
| 19 Sept 2022 | 150.71 | 153.54 | 150.40 | 152.83 | 152.83 | 4,874,800 |
| 16 Sept 2022 | 151.92 | 152.21 | 149.56 | 151.51 | 151.51 | 9,882,300 |
| 15 Sept 2022 | 156.80 | 159.84 | 154.31 | 154.78 | 154.78 | 7,012,200 |
| 14 Sept 2022 | 158.59 | 161.65 | 158.01 | 160.28 | 160.28 | 6,037,300 |
| 13 Sept 2022 | 158.25 | 161.26 | 157.81 | 158.10 | 158.10 | 5,463,200 |
| 12 Sept 2022 | 163.69 | 165.66 | 162.74 | 165.63 | 165.63 | 6,353,400 |
| 09 Sept 2022 | 158.60 | 163.29 | 158.47 | 162.59 | 162.59 | 5,642,300 |
| 08 Sept 2022 | 152.32 | 157.03 | 151.78 | 156.90 | 156.90 | 6,659,200 |
| 07 Sept 2022 | 151.29 | 154.06 | 150.48 | 153.28 | 153.28 | 6,211,400 |
| 06 Sept 2022 | 152.88 | 154.43 | 150.82 | 151.72 | 151.72 | 6,373,700 |
| 02 Sept 2022 | 156.46 | 158.67 | 152.96 | 153.69 | 153.69 | 7,315,700 |
| 01 Sept 2022 | 154.87 | 155.33 | 150.87 | 153.53 | 153.53 | 9,924,000 |
| 31 Aug 2022 | 159.79 | 161.21 | 155.97 | 156.12 | 156.12 | 9,166,100 |
| 30 Aug 2022 | 162.14 | 163.85 | 158.38 | 159.67 | 159.67 | 8,079,400 |
| 29 Aug 2022 | 164.28 | 165.82 | 160.05 | 160.21 | 160.21 | 9,329,900 |
| 26 Aug 2022 | 173.96 | 176.30 | 164.63 | 165.23 | 165.23 | 11,074,700 |
| 25 Aug 2022 | 168.58 | 174.14 | 165.56 | 173.91 | 173.91 | 24,025,600 |
| 24 Aug 2022 | 176.67 | 181.23 | 176.06 | 180.01 | 180.01 | 11,438,800 |
| 23 Aug 2022 | 175.88 | 178.11 | 174.91 | 176.00 | 176.00 | 5,076,800 |
| 22 Aug 2022 | 180.00 | 180.59 | 176.06 | 176.98 | 176.98 | 5,182,900 |
| 19 Aug 2022 | 185.22 | 185.44 | 181.58 | 183.77 | 183.77 | 4,346,100 |
| 18 Aug 2022 | 188.42 | 188.57 | 186.61 | 187.93 | 187.93 | 2,791,600 |
| 17 Aug 2022 | 187.72 | 189.43 | 186.47 | 187.96 | 187.96 | 3,181,300 |
| 16 Aug 2022 | 189.55 | 190.85 | 186.36 | 189.59 | 189.59 | 3,835,900 |
| 15 Aug 2022 | 189.05 | 192.11 | 188.90 | 191.06 | 191.06 | 2,768,500 |
| 12 Aug 2022 | 186.63 | 190.02 | 185.51 | 189.89 | 189.89 | 3,846,200 |
| 11 Aug 2022 | 192.13 | 192.50 | 186.32 | 186.73 | 186.73 | 4,175,100 |
| 10 Aug 2022 | 188.16 | 189.57 | 186.21 | 188.61 | 188.61 | 4,179,200 |
| 09 Aug 2022 | 186.30 | 187.13 | 179.82 | 182.24 | 182.24 | 5,851,700 |
| 08 Aug 2022 | 191.09 | 194.37 | 189.08 | 189.75 | 189.75 | 3,396,800 |
| 05 Aug 2022 | 187.00 | 191.80 | 186.28 | 190.17 | 190.17 | 4,090,300 |
| 04 Aug 2022 | 188.56 | 191.58 | 187.25 | 191.27 | 191.27 | 3,759,700 |
| 03 Aug 2022 | 185.53 | 190.68 | 185.37 | 189.65 | 189.65 | 5,786,300 |
| 02 Aug 2022 | 180.81 | 185.14 | 179.43 | 183.79 | 183.79 | 4,317,900 |
| 01 Aug 2022 | 181.30 | 185.18 | 179.76 | 182.98 | 182.98 | 3,997,100 |
| 29 Jul 2022 | 181.82 | 184.42 | 180.22 | 184.02 | 184.02 | 4,751,400 |
| 28 Jul 2022 | 178.41 | 181.88 | 175.93 | 181.29 | 181.29 | 4,562,100 |
| 27 Jul 2022 | 174.86 | 182.23 | 174.35 | 180.30 | 180.30 | 4,960,900 |
| 26 Jul 2022 | 177.11 | 177.13 | 169.76 | 170.46 | 170.46 | 3,886,500 |
| 25 Jul 2022 | 181.83 | 181.99 | 175.08 | 177.29 | 177.29 | 4,407,900 |
| 22 Jul 2022 | 185.07 | 187.56 | 180.93 | 182.47 | 182.47 | 3,804,700 |
| 21 Jul 2022 | 180.66 | 185.53 | 179.91 | 185.35 | 185.35 | 3,886,000 |
| 20 Jul 2022 | 176.10 | 183.50 | 175.61 | 182.45 | 182.45 | 5,654,000 |
| 19 Jul 2022 | 170.92 | 174.10 | 167.81 | 173.81 | 173.81 | 4,373,400 |
| 18 Jul 2022 | 168.95 | 172.64 | 167.11 | 167.89 | 167.89 | 3,818,200 |
| 15 Jul 2022 | 163.71 | 167.61 | 162.22 | 167.38 | 167.38 | 6,037,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
