salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 261.55 | 261.75 | 251.70 | 258.32 | 258.32 | 8,940,300 |
| 02 Dec 2021 | 252.82 | 262.58 | 252.14 | 261.20 | 261.20 | 12,200,800 |
| 01 Dec 2021 | 271.26 | 276.94 | 251.46 | 251.50 | 251.50 | 30,723,100 |
| 30 Nov 2021 | 296.19 | 299.27 | 283.40 | 284.96 | 284.96 | 13,597,600 |
| 29 Nov 2021 | 289.52 | 298.39 | 284.70 | 296.74 | 296.74 | 8,215,600 |
| 26 Nov 2021 | 284.50 | 287.57 | 283.04 | 284.21 | 284.21 | 4,195,300 |
| 24 Nov 2021 | 286.04 | 289.45 | 283.20 | 289.17 | 289.17 | 5,091,400 |
| 23 Nov 2021 | 293.65 | 296.47 | 288.31 | 291.42 | 291.42 | 6,431,100 |
| 22 Nov 2021 | 301.84 | 305.49 | 296.72 | 296.84 | 296.84 | 4,474,700 |
| 19 Nov 2021 | 305.71 | 306.00 | 301.10 | 301.17 | 301.17 | 4,758,900 |
| 18 Nov 2021 | 306.16 | 306.99 | 299.58 | 302.99 | 302.99 | 4,443,100 |
| 17 Nov 2021 | 307.78 | 309.90 | 307.25 | 308.02 | 308.02 | 3,864,700 |
| 16 Nov 2021 | 304.08 | 307.58 | 302.72 | 307.09 | 307.09 | 2,989,400 |
| 15 Nov 2021 | 306.90 | 307.76 | 303.23 | 305.49 | 305.49 | 3,595,300 |
| 12 Nov 2021 | 304.50 | 307.22 | 301.63 | 306.65 | 306.65 | 3,802,300 |
| 11 Nov 2021 | 301.50 | 305.75 | 301.50 | 302.98 | 302.98 | 2,681,900 |
| 10 Nov 2021 | 306.57 | 308.59 | 297.89 | 299.67 | 299.67 | 4,350,900 |
| 09 Nov 2021 | 310.00 | 311.75 | 307.22 | 309.71 | 309.71 | 3,126,500 |
| 08 Nov 2021 | 307.20 | 311.39 | 305.90 | 309.96 | 309.96 | 3,893,000 |
| 05 Nov 2021 | 308.50 | 311.40 | 303.34 | 307.25 | 307.25 | 4,681,800 |
| 04 Nov 2021 | 303.50 | 308.41 | 302.40 | 308.04 | 308.04 | 3,833,800 |
| 03 Nov 2021 | 303.95 | 303.95 | 298.19 | 302.89 | 302.89 | 3,260,200 |
| 02 Nov 2021 | 301.72 | 303.44 | 299.41 | 302.95 | 302.95 | 4,177,500 |
| 01 Nov 2021 | 301.50 | 304.86 | 299.72 | 302.76 | 302.76 | 3,825,100 |
| 29 Oct 2021 | 298.00 | 300.78 | 296.27 | 299.69 | 299.69 | 4,251,900 |
| 28 Oct 2021 | 295.07 | 298.81 | 293.53 | 298.38 | 298.38 | 3,450,400 |
| 27 Oct 2021 | 296.53 | 299.19 | 295.09 | 295.15 | 295.15 | 3,742,700 |
| 26 Oct 2021 | 295.78 | 298.36 | 293.62 | 295.11 | 295.11 | 3,601,400 |
| 25 Oct 2021 | 293.30 | 295.13 | 291.72 | 293.92 | 293.92 | 2,993,500 |
| 22 Oct 2021 | 289.00 | 293.00 | 288.18 | 292.56 | 292.56 | 2,927,000 |
| 21 Oct 2021 | 289.47 | 291.57 | 288.27 | 289.81 | 289.81 | 2,828,500 |
| 20 Oct 2021 | 293.11 | 295.41 | 287.95 | 290.09 | 290.09 | 4,487,900 |
| 19 Oct 2021 | 292.10 | 295.53 | 291.36 | 292.34 | 292.34 | 3,631,200 |
| 18 Oct 2021 | 290.78 | 293.25 | 288.71 | 291.70 | 291.70 | 5,163,300 |
| 15 Oct 2021 | 292.49 | 292.87 | 289.32 | 291.66 | 291.66 | 5,110,600 |
| 14 Oct 2021 | 286.00 | 290.64 | 284.66 | 290.02 | 290.02 | 5,433,900 |
| 13 Oct 2021 | 280.00 | 285.10 | 278.60 | 284.41 | 284.41 | 6,573,500 |
| 12 Oct 2021 | 276.42 | 280.75 | 276.02 | 279.00 | 279.00 | 5,970,100 |
| 11 Oct 2021 | 271.78 | 276.27 | 271.51 | 273.75 | 273.75 | 2,693,000 |
| 08 Oct 2021 | 275.54 | 276.92 | 272.27 | 272.48 | 272.48 | 2,682,200 |
| 07 Oct 2021 | 276.90 | 279.50 | 274.08 | 274.58 | 274.58 | 5,374,200 |
| 06 Oct 2021 | 269.67 | 275.49 | 267.50 | 275.27 | 275.27 | 4,745,500 |
| 05 Oct 2021 | 272.11 | 273.55 | 271.03 | 271.77 | 271.77 | 4,050,400 |
| 04 Oct 2021 | 275.22 | 275.30 | 266.14 | 270.86 | 270.86 | 6,393,800 |
| 01 Oct 2021 | 271.50 | 276.34 | 268.77 | 275.26 | 275.26 | 4,756,000 |
| 30 Sept 2021 | 270.65 | 274.26 | 270.44 | 271.22 | 271.22 | 5,224,200 |
| 29 Sept 2021 | 273.49 | 274.68 | 269.24 | 270.50 | 270.50 | 4,361,900 |
| 28 Sept 2021 | 275.11 | 276.70 | 270.04 | 272.28 | 272.28 | 7,127,100 |
| 27 Sept 2021 | 282.44 | 283.76 | 279.04 | 279.68 | 279.68 | 5,941,100 |
| 24 Sept 2021 | 278.50 | 286.36 | 278.21 | 285.63 | 285.63 | 13,368,300 |
| 23 Sept 2021 | 270.00 | 279.39 | 266.40 | 277.86 | 277.86 | 15,617,200 |
| 22 Sept 2021 | 258.90 | 260.36 | 256.21 | 259.17 | 259.17 | 4,355,600 |
| 21 Sept 2021 | 259.47 | 262.55 | 257.77 | 257.97 | 257.97 | 6,040,600 |
| 20 Sept 2021 | 256.59 | 259.21 | 254.94 | 258.22 | 258.22 | 5,985,500 |
| 17 Sept 2021 | 259.27 | 261.70 | 258.68 | 260.53 | 260.53 | 7,049,400 |
| 16 Sept 2021 | 255.53 | 261.22 | 255.00 | 260.36 | 260.36 | 5,122,600 |
| 15 Sept 2021 | 254.54 | 256.75 | 252.95 | 256.16 | 256.16 | 4,764,600 |
| 14 Sept 2021 | 254.11 | 255.11 | 253.00 | 254.37 | 254.37 | 4,097,500 |
| 13 Sept 2021 | 257.00 | 257.69 | 252.19 | 254.11 | 254.11 | 5,258,200 |
| 10 Sept 2021 | 261.00 | 261.59 | 256.50 | 257.20 | 257.20 | 5,275,400 |
| 09 Sept 2021 | 261.82 | 263.71 | 260.45 | 260.74 | 260.74 | 4,126,500 |
| 08 Sept 2021 | 263.62 | 264.34 | 261.58 | 262.62 | 262.62 | 3,851,500 |
| 07 Sept 2021 | 266.54 | 267.90 | 264.07 | 265.21 | 265.21 | 4,672,500 |
| 03 Sept 2021 | 263.60 | 267.41 | 261.80 | 267.08 | 267.08 | 7,356,700 |
| 02 Sept 2021 | 269.00 | 269.26 | 263.92 | 264.15 | 264.15 | 4,498,300 |
| 01 Sept 2021 | 266.27 | 273.26 | 265.59 | 268.32 | 268.32 | 7,189,000 |
| 31 Aug 2021 | 264.77 | 266.77 | 262.70 | 265.27 | 265.27 | 5,901,500 |
| 30 Aug 2021 | 265.81 | 267.58 | 264.75 | 264.97 | 264.97 | 5,730,000 |
| 27 Aug 2021 | 267.86 | 270.91 | 265.43 | 266.53 | 266.53 | 7,987,300 |
| 26 Aug 2021 | 269.80 | 275.22 | 267.36 | 267.79 | 267.79 | 18,987,000 |
| 25 Aug 2021 | 260.86 | 261.90 | 258.75 | 260.85 | 260.85 | 9,701,000 |
| 24 Aug 2021 | 261.92 | 262.50 | 259.06 | 259.66 | 259.66 | 6,685,200 |
| 23 Aug 2021 | 257.00 | 261.86 | 256.57 | 260.52 | 260.52 | 7,603,900 |
| 20 Aug 2021 | 253.00 | 257.87 | 252.61 | 256.13 | 256.13 | 5,506,600 |
| 19 Aug 2021 | 249.17 | 255.44 | 248.38 | 253.07 | 253.07 | 6,600,800 |
| 18 Aug 2021 | 248.00 | 256.80 | 247.72 | 251.22 | 251.22 | 8,306,700 |
| 17 Aug 2021 | 248.26 | 249.20 | 245.94 | 246.99 | 246.99 | 3,472,600 |
| 16 Aug 2021 | 250.17 | 251.00 | 244.47 | 249.20 | 249.20 | 4,047,500 |
| 13 Aug 2021 | 251.71 | 253.77 | 248.87 | 251.56 | 251.56 | 5,985,700 |
| 12 Aug 2021 | 242.50 | 248.43 | 241.93 | 248.39 | 248.39 | 4,467,400 |
| 11 Aug 2021 | 244.67 | 246.15 | 240.10 | 242.28 | 242.28 | 3,999,200 |
| 10 Aug 2021 | 250.87 | 251.25 | 243.04 | 243.39 | 243.39 | 4,430,600 |
| 09 Aug 2021 | 251.42 | 252.42 | 247.85 | 249.32 | 249.32 | 3,312,200 |
| 06 Aug 2021 | 249.23 | 252.08 | 249.22 | 250.59 | 250.59 | 4,039,400 |
| 05 Aug 2021 | 244.68 | 250.90 | 243.54 | 250.56 | 250.56 | 5,235,200 |
| 04 Aug 2021 | 241.62 | 244.65 | 239.67 | 244.17 | 244.17 | 4,121,600 |
| 03 Aug 2021 | 241.38 | 243.05 | 239.04 | 241.13 | 241.13 | 3,077,900 |
| 02 Aug 2021 | 242.31 | 242.47 | 238.88 | 240.86 | 240.86 | 3,525,700 |
| 30 Jul 2021 | 243.00 | 244.24 | 241.63 | 241.93 | 241.93 | 3,747,500 |
| 29 Jul 2021 | 243.49 | 246.16 | 243.49 | 244.04 | 244.04 | 3,271,100 |
| 28 Jul 2021 | 243.82 | 246.08 | 243.00 | 243.96 | 243.96 | 4,100,200 |
| 27 Jul 2021 | 247.21 | 248.13 | 241.19 | 243.51 | 243.51 | 6,352,500 |
| 26 Jul 2021 | 248.20 | 248.48 | 245.82 | 247.60 | 247.60 | 3,960,700 |
| 23 Jul 2021 | 250.00 | 250.56 | 246.68 | 248.25 | 248.25 | 5,877,300 |
| 22 Jul 2021 | 243.50 | 248.70 | 243.34 | 248.28 | 248.28 | 7,868,700 |
| 21 Jul 2021 | 241.44 | 242.98 | 238.27 | 242.11 | 242.11 | 15,323,100 |
| 20 Jul 2021 | 238.70 | 243.18 | 236.27 | 240.11 | 240.11 | 8,487,000 |
| 19 Jul 2021 | 236.51 | 238.50 | 234.31 | 237.55 | 237.55 | 8,843,000 |
| 16 Jul 2021 | 238.30 | 240.88 | 237.77 | 238.43 | 238.43 | 7,288,100 |
| 15 Jul 2021 | 241.22 | 242.03 | 235.82 | 237.58 | 237.58 | 7,912,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
