UK markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
243.85-2.41 (-0.98%)
As of 11:48AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 2021245.21245.33243.30243.85243.852,099,328
14 Jun 2021240.70246.64240.48246.26246.266,752,000
11 Jun 2021239.03240.37238.41240.31240.314,622,800
10 Jun 2021236.00240.29235.15240.19240.194,659,500
09 Jun 2021238.87238.87235.51236.09236.093,350,900
08 Jun 2021238.80241.79235.67236.42236.425,827,300
07 Jun 2021236.60239.47235.84238.14238.143,510,800
04 Jun 2021231.63237.89231.52237.48237.486,176,300
03 Jun 2021232.89233.18229.43230.84230.845,109,000
02 Jun 2021234.40238.29233.90234.62234.625,543,900
01 Jun 2021238.00238.40232.46236.20236.208,103,900
28 May 2021239.22243.50237.83238.10238.1017,810,800
27 May 2021229.52229.52225.39225.83225.8315,344,100
26 May 2021228.48230.24228.29229.68229.685,807,100
25 May 2021228.00229.72226.28227.71227.716,256,300
24 May 2021225.00227.60224.21226.99226.995,288,300
21 May 2021225.21225.78222.44222.58222.584,913,600
20 May 2021222.98226.83222.36223.78223.786,705,500
19 May 2021215.85221.60214.51221.34221.348,092,100
18 May 2021215.44217.35213.79214.33214.333,540,600
17 May 2021216.59217.72212.82215.06215.063,816,100
14 May 2021214.19218.27214.15217.66217.664,426,700
13 May 2021212.97215.64210.47211.86211.865,337,000
12 May 2021213.34213.37209.00210.54210.545,482,500
11 May 2021209.00216.57208.91215.56215.566,097,900
10 May 2021215.50215.96213.23213.89213.895,263,700
07 May 2021220.51221.25215.09216.50216.505,773,900
06 May 2021215.81218.28213.50218.05218.055,200,000
05 May 2021218.82218.93214.84215.40215.402,676,900
04 May 2021221.67222.00214.36217.18217.186,727,500
03 May 2021230.77231.46223.07223.76223.765,835,700
30 Apr 2021232.80234.50229.52230.32230.325,024,300
29 Apr 2021237.32237.67232.17234.36234.364,140,800
28 Apr 2021235.00238.33233.53236.88236.884,274,500
27 Apr 2021235.46235.90231.91234.21234.213,445,200
26 Apr 2021234.04235.80232.42235.46235.463,459,600
23 Apr 2021232.94235.49231.75233.51233.515,447,100
22 Apr 2021230.00233.89229.01231.35231.354,975,400
21 Apr 2021227.11230.79226.67230.56230.564,024,000
20 Apr 2021230.00231.45226.89227.96227.964,081,200
19 Apr 2021230.83232.20228.87230.50230.504,257,700
16 Apr 2021234.00234.00229.89231.91231.915,088,700
15 Apr 2021229.87233.08229.50233.00233.005,073,900
14 Apr 2021232.85233.14227.66228.02228.024,617,600
13 Apr 2021229.00233.49228.50232.00232.005,397,100
12 Apr 2021229.52229.85227.15228.76228.766,205,700
09 Apr 2021224.33231.31223.63231.28231.287,319,300
08 Apr 2021223.00225.71222.45224.45224.456,169,100
07 Apr 2021221.96222.68219.39220.79220.794,403,400
06 Apr 2021219.82221.55218.25221.09221.095,448,500
05 Apr 2021219.61221.84218.93220.29220.295,553,200
01 Apr 2021213.60218.93213.37218.72218.727,763,500
31 Mar 2021210.44213.67210.11211.87211.876,838,000
30 Mar 2021208.64211.29207.36210.00210.004,717,900
29 Mar 2021209.01211.65205.99210.77210.775,686,900
26 Mar 2021205.64209.41204.77209.09209.097,333,200
25 Mar 2021206.17208.17204.37205.44205.447,977,200
24 Mar 2021215.13215.28209.41209.53209.534,617,700
23 Mar 2021214.76217.43214.33215.00215.004,578,000
22 Mar 2021211.48216.98211.37215.17215.175,002,500
19 Mar 2021209.81212.75209.07212.20212.207,088,400
18 Mar 2021210.70211.38208.40209.48209.485,580,100
17 Mar 2021213.52214.81210.86213.12213.125,805,100
16 Mar 2021214.84216.69213.48214.48214.485,311,000
15 Mar 2021211.85212.94209.50212.80212.805,733,700
12 Mar 2021213.45213.85209.30212.21212.216,114,600
11 Mar 2021215.00218.17214.35215.95215.956,431,000
10 Mar 2021214.72216.15211.77211.96211.967,186,400
09 Mar 2021212.18215.79211.17211.53211.539,732,200
08 Mar 2021213.62214.90207.57207.72207.729,576,400
05 Mar 2021210.01212.35203.22210.76210.7611,406,000
04 Mar 2021206.84209.09201.51205.33205.3312,800,500
03 Mar 2021212.83213.32205.40206.00206.0011,459,000
02 Mar 2021218.40218.60213.34213.47213.4710,211,500
01 Mar 2021219.90220.20215.03217.54217.5414,027,700
26 Feb 2021229.39230.50216.34216.50216.5020,372,900
25 Feb 2021238.53240.35229.77231.08231.088,828,900
24 Feb 2021235.53241.50231.51240.47240.476,128,300
23 Feb 2021235.26238.96229.01235.64235.648,641,600
22 Feb 2021244.26244.52240.38240.95240.955,055,000
19 Feb 2021248.00249.39245.98246.56246.564,647,700
18 Feb 2021245.97248.01242.57247.01247.014,152,800
17 Feb 2021248.59249.50245.50247.66247.665,879,200
16 Feb 2021245.00251.23243.80248.59248.5910,837,600
12 Feb 2021240.95241.56238.91240.37240.374,314,400
11 Feb 2021238.93242.89238.58241.24241.246,091,600
10 Feb 2021237.45238.22233.96236.72236.725,535,600
09 Feb 2021239.56240.08236.24236.70236.705,157,200
08 Feb 2021239.51241.11237.13238.93238.934,336,400
05 Feb 2021239.15239.36236.41238.89238.895,020,000
04 Feb 2021235.52238.23235.47237.98237.984,770,700
03 Feb 2021235.00236.00232.26234.82234.825,357,600
02 Feb 2021231.47235.95231.38234.20234.207,134,900
01 Feb 2021227.21229.90224.75228.46228.465,696,700
29 Jan 2021224.66228.79223.02225.56225.566,473,000
28 Jan 2021225.00229.60225.00226.50226.507,246,000
27 Jan 2021223.70227.81221.58224.78224.787,641,100
26 Jan 2021227.80227.91224.54226.26226.265,021,000
25 Jan 2021229.69230.30221.32225.92225.928,213,500
22 Jan 2021224.90227.79223.75225.77225.7710,186,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...