Mail

CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jul 2020	200.06	200.73	197.08	198.88	198.88	3,782,200
09 Jul 2020	202.02	202.82	195.64	200.74	200.74	6,062,800
08 Jul 2020	198.00	201.20	197.35	200.28	200.28	4,233,700
07 Jul 2020	197.66	200.22	196.21	196.38	196.38	5,431,500
06 Jul 2020	194.44	199.45	193.84	197.72	197.72	5,794,200
02 Jul 2020	193.16	195.39	192.29	192.53	192.53	4,200,300
01 Jul 2020	188.10	192.82	187.46	191.89	191.89	4,754,600
30 Jun 2020	183.45	187.89	183.13	187.33	187.33	4,478,900
29 Jun 2020	183.32	183.71	180.00	183.33	183.33	3,972,100
26 Jun 2020	188.00	188.22	183.02	183.17	183.17	7,595,700
25 Jun 2020	186.14	188.77	184.44	188.34	188.34	4,022,400
24 Jun 2020	187.51	189.30	184.04	185.55	185.55	4,903,100
23 Jun 2020	192.00	194.09	188.59	189.06	189.06	6,950,800
22 Jun 2020	187.03	192.50	187.00	191.65	191.65	6,252,200
19 Jun 2020	189.50	191.25	185.49	186.95	186.95	11,841,000
18 Jun 2020	181.91	189.00	181.62	187.66	187.66	8,677,800
17 Jun 2020	180.97	182.75	180.68	181.40	181.40	5,036,700
16 Jun 2020	180.01	182.50	178.01	180.48	180.48	5,824,100
15 Jun 2020	172.00	178.90	171.27	178.61	178.61	6,000,000
12 Jun 2020	175.90	177.69	171.86	175.11	175.11	5,439,600
11 Jun 2020	176.64	178.43	172.00	172.05	172.05	6,521,200
10 Jun 2020	176.25	182.50	176.05	182.10	182.10	8,127,200
09 Jun 2020	176.00	176.00	173.53	174.56	174.56	4,025,600
08 Jun 2020	173.63	176.57	172.66	176.55	176.55	4,592,600
05 Jun 2020	170.11	174.19	167.00	173.88	173.88	8,232,200
04 Jun 2020	175.00	175.43	170.00	171.44	171.44	7,301,600
03 Jun 2020	174.83	175.93	172.84	174.99	174.99	6,004,000
02 Jun 2020	174.85	174.90	171.22	174.23	174.23	8,571,800
01 Jun 2020	173.10	177.52	172.68	176.36	176.36	5,711,600
29 May 2020	174.30	175.00	170.69	174.79	174.79	19,645,400
28 May 2020	180.00	184.80	177.10	181.10	181.10	10,275,200
27 May 2020	176.29	176.61	171.37	176.60	176.60	6,340,200
26 May 2020	182.00	182.00	176.22	176.52	176.52	8,353,600
22 May 2020	176.60	178.64	175.45	177.85	177.85	4,965,100
21 May 2020	176.93	178.29	174.93	175.26	175.26	4,429,700
20 May 2020	178.57	179.14	174.90	176.93	176.93	4,951,200
19 May 2020	172.75	178.20	172.75	176.04	176.04	5,264,000
18 May 2020	174.00	177.00	172.13	172.50	172.50	6,399,500
15 May 2020	167.27	171.72	166.18	171.33	171.33	5,673,800
14 May 2020	168.44	168.57	164.57	167.00	167.00	7,442,300
13 May 2020	175.17	175.21	166.27	169.64	169.64	12,534,900
12 May 2020	183.00	183.02	177.01	177.54	177.54	5,904,600
11 May 2020	175.56	183.30	174.16	182.67	182.67	8,693,400
08 May 2020	172.95	176.08	171.15	175.90	175.90	5,405,900
07 May 2020	166.50	171.27	166.02	169.90	169.90	6,460,900
06 May 2020	164.44	165.71	162.92	163.67	163.67	4,112,600
05 May 2020	162.53	164.14	160.25	163.25	163.25	5,264,800
04 May 2020	155.58	162.02	155.08	161.47	161.47	5,974,200
01 May 2020	158.49	160.17	155.26	156.37	156.37	4,276,900
30 Apr 2020	161.63	165.30	160.01	161.95	161.95	6,828,400
29 Apr 2020	157.88	161.89	156.52	160.43	160.43	5,256,700
28 Apr 2020	159.50	160.81	154.18	154.46	154.46	4,731,800
27 Apr 2020	155.54	158.44	154.20	157.63	157.63	5,036,400
24 Apr 2020	153.59	154.50	151.30	153.98	153.98	6,712,000
23 Apr 2020	153.50	156.47	151.50	151.72	151.72	6,281,400
22 Apr 2020	154.00	155.70	150.67	154.14	154.14	6,665,500
21 Apr 2020	160.00	160.09	148.00	150.56	150.56	13,737,900
20 Apr 2020	160.75	164.31	160.52	162.76	162.76	4,686,000
17 Apr 2020	160.00	163.26	157.63	162.62	162.62	7,312,900
16 Apr 2020	157.00	158.00	154.25	157.06	157.06	4,391,500
15 Apr 2020	155.08	157.27	154.00	155.63	155.63	4,042,600
14 Apr 2020	155.71	158.79	155.15	157.71	157.71	7,334,300
13 Apr 2020	154.12	155.31	150.00	152.50	152.50	5,138,600
09 Apr 2020	152.39	156.10	151.68	154.55	154.55	7,094,600
08 Apr 2020	146.30	152.16	145.00	151.12	151.12	7,665,500
07 Apr 2020	150.33	150.80	144.51	145.07	145.07	7,859,500
06 Apr 2020	139.00	149.85	138.30	147.55	147.55	12,296,800
03 Apr 2020	134.45	136.19	131.66	134.31	134.31	6,004,400
02 Apr 2020	134.01	135.39	130.04	134.32	134.32	8,150,500
01 Apr 2020	138.32	139.06	133.10	134.06	134.06	8,737,600
31 Mar 2020	149.03	151.95	142.78	143.98	143.98	10,429,700
30 Mar 2020	147.72	153.00	146.56	149.85	149.85	7,650,400
27 Mar 2020	150.63	151.45	144.91	146.00	146.00	8,273,500
26 Mar 2020	148.30	155.08	147.73	154.73	154.73	8,573,100
25 Mar 2020	152.67	158.02	146.96	147.06	147.06	10,639,300
24 Mar 2020	144.63	154.14	143.18	153.64	153.64	11,834,400
23 Mar 2020	138.76	143.72	134.09	140.52	140.52	11,898,300
20 Mar 2020	140.42	146.20	134.60	139.35	139.35	12,450,100
19 Mar 2020	131.59	144.00	128.86	139.46	139.46	10,444,000
18 Mar 2020	125.54	133.42	115.29	132.24	132.24	12,988,200
17 Mar 2020	127.00	138.01	122.92	135.42	135.42	12,191,500
16 Mar 2020	134.01	141.55	123.39	124.30	124.30	13,845,300
13 Mar 2020	149.47	149.50	135.32	147.78	147.78	13,765,400
12 Mar 2020	144.34	151.23	140.10	140.59	140.59	13,213,000
11 Mar 2020	157.68	159.62	150.15	154.57	154.57	10,341,300
10 Mar 2020	157.23	161.47	151.00	161.34	161.34	11,443,900
09 Mar 2020	151.70	157.71	150.64	151.21	151.21	9,657,100
06 Mar 2020	165.67	167.57	158.54	164.08	164.08	9,757,700
05 Mar 2020	172.57	173.75	168.10	169.60	169.60	5,797,500
04 Mar 2020	172.25	175.81	169.63	175.69	175.69	5,846,300
03 Mar 2020	178.41	178.42	167.09	169.37	169.37	8,323,500
02 Mar 2020	172.20	176.79	168.59	176.76	176.76	7,761,000
28 Feb 2020	164.99	171.77	163.12	170.40	170.40	12,643,600
27 Feb 2020	172.21	178.33	170.05	172.15	172.15	9,922,400
26 Feb 2020	176.54	182.67	174.25	178.87	178.87	13,923,100
25 Feb 2020	188.47	189.98	179.43	181.27	181.27	11,361,100
24 Feb 2020	178.79	187.15	178.79	185.94	185.94	8,463,300
21 Feb 2020	191.84	192.04	186.72	189.50	189.50	5,242,100
20 Feb 2020	194.00	195.72	189.77	193.36	193.36	5,451,200
19 Feb 2020	192.00	193.92	191.80	192.87	192.87	3,903,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more