Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

salesforce.com, inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

165.10

+2.64

(+1.63%)

At close: 04:00PM EDT

165.15

+0.05

(+0.03%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	160.67	165.23	160.25	165.10	165.10	7,881,100
26 May 2022	159.69	163.69	157.57	162.46	162.46	6,697,700
25 May 2022	155.32	161.89	155.32	159.65	159.65	7,436,800
24 May 2022	157.77	158.39	154.55	156.93	156.93	6,928,400
23 May 2022	159.84	160.73	155.91	160.32	160.32	6,148,800
20 May 2022	158.74	160.73	154.55	159.65	159.65	9,066,800
19 May 2022	155.23	159.25	154.73	155.60	155.60	8,382,200
18 May 2022	162.82	164.52	156.19	157.33	157.33	7,454,400
17 May 2022	167.33	169.10	158.27	163.73	163.73	7,317,700
16 May 2022	164.74	166.11	161.88	164.12	164.12	5,065,800
13 May 2022	163.55	168.68	162.01	166.91	166.91	6,498,700
12 May 2022	156.93	166.85	154.64	160.42	160.42	10,187,500
11 May 2022	165.50	169.98	160.83	161.27	161.27	7,220,100
10 May 2022	167.42	171.26	163.28	167.15	167.15	8,598,700
09 May 2022	166.72	170.29	162.13	163.60	163.60	9,997,800
06 May 2022	169.49	172.43	165.58	169.70	169.70	7,230,600
05 May 2022	180.49	182.24	169.82	172.30	172.30	8,379,400
04 May 2022	179.71	185.98	174.74	185.48	185.48	7,563,100
03 May 2022	176.95	180.39	176.13	178.36	178.36	5,047,700
02 May 2022	175.09	177.78	173.12	177.57	177.57	6,278,400
29 Apr 2022	182.57	185.36	175.30	175.94	175.94	7,107,900
28 Apr 2022	181.41	186.93	178.98	185.74	185.74	10,614,800
27 Apr 2022	171.00	177.23	170.63	174.68	174.68	9,644,600
26 Apr 2022	172.62	173.72	167.55	170.08	170.08	8,073,300
25 Apr 2022	169.69	174.76	169.23	174.57	174.57	7,988,900
22 Apr 2022	177.70	179.05	171.10	171.43	171.43	8,843,900
21 Apr 2022	188.78	190.17	176.74	177.23	177.23	9,119,500
20 Apr 2022	192.89	193.30	186.08	186.23	186.23	6,015,400
19 Apr 2022	187.24	192.20	185.52	191.39	191.39	6,120,400
18 Apr 2022	188.30	189.35	185.53	187.01	187.01	4,899,500
14 Apr 2022	196.32	196.45	189.22	189.41	189.41	5,126,700
13 Apr 2022	191.99	197.10	189.32	195.72	195.72	8,733,000
12 Apr 2022	199.75	201.12	194.58	194.81	194.81	4,832,200
11 Apr 2022	194.21	197.10	192.16	195.45	195.45	5,173,800
08 Apr 2022	198.64	200.14	196.62	197.17	197.17	3,897,700
07 Apr 2022	199.12	202.72	198.19	200.16	200.16	5,246,000
06 Apr 2022	205.21	205.47	198.08	200.82	200.82	7,171,300
05 Apr 2022	218.00	218.27	208.67	210.14	210.14	7,304,600
04 Apr 2022	214.63	221.00	214.10	218.85	218.85	7,843,600
01 Apr 2022	212.48	214.03	210.04	212.25	212.25	6,007,900
31 Mar 2022	214.50	216.79	211.79	212.32	212.32	7,141,300
30 Mar 2022	219.71	219.85	213.40	214.94	214.94	4,951,200
29 Mar 2022	218.62	222.16	216.77	221.29	221.29	5,370,400
28 Mar 2022	210.38	215.38	209.30	215.28	215.28	4,290,900
25 Mar 2022	214.27	215.86	208.48	211.03	211.03	3,656,500
24 Mar 2022	212.35	214.11	209.87	213.98	213.98	4,150,300
23 Mar 2022	213.87	213.93	208.31	211.11	211.11	8,404,700
22 Mar 2022	213.72	221.85	212.62	218.21	218.21	7,018,800
21 Mar 2022	218.19	219.10	210.61	213.72	213.72	6,448,700
18 Mar 2022	209.23	219.58	208.31	218.80	218.80	12,220,600
17 Mar 2022	204.62	210.68	202.56	210.41	210.41	5,842,600
16 Mar 2022	198.66	205.90	197.33	205.57	205.57	6,043,400
15 Mar 2022	198.53	199.96	192.74	196.14	196.14	5,276,300
14 Mar 2022	198.24	200.16	191.82	193.12	193.12	5,665,500
11 Mar 2022	204.77	204.77	197.63	197.90	197.90	5,196,900
10 Mar 2022	199.10	201.20	197.53	200.15	200.15	5,604,200
09 Mar 2022	198.35	205.23	197.22	203.16	203.16	6,881,300
08 Mar 2022	194.28	197.20	189.20	192.08	192.08	8,229,000
07 Mar 2022	203.45	204.93	196.04	196.23	196.23	7,043,500
04 Mar 2022	204.70	206.38	199.26	203.01	203.01	6,813,600
03 Mar 2022	210.39	211.63	204.22	204.75	204.75	6,559,900
02 Mar 2022	216.10	217.31	201.15	210.39	210.39	16,670,100
01 Mar 2022	213.40	214.39	208.46	208.89	208.89	12,587,300
28 Feb 2022	207.79	211.67	206.95	210.53	210.53	7,904,700
25 Feb 2022	204.72	208.47	201.61	208.09	208.09	5,853,600
24 Feb 2022	184.74	204.90	184.44	204.29	204.29	11,792,600
23 Feb 2022	196.35	199.00	190.13	190.54	190.54	7,784,300
22 Feb 2022	195.53	201.46	193.53	195.13	195.13	8,434,800
18 Feb 2022	200.40	202.60	195.79	196.84	196.84	6,691,800
17 Feb 2022	208.33	209.75	199.50	200.03	200.03	8,820,100
16 Feb 2022	211.00	212.42	208.21	211.74	211.74	7,072,700
15 Feb 2022	209.75	214.57	208.52	214.25	214.25	6,353,000
14 Feb 2022	205.80	209.90	204.63	206.40	206.40	7,005,900
11 Feb 2022	217.62	219.93	206.11	207.90	207.90	8,165,600
10 Feb 2022	217.70	221.99	215.81	217.67	217.67	5,312,600
09 Feb 2022	221.14	222.19	215.57	222.04	222.04	6,107,700
08 Feb 2022	215.60	217.94	212.15	217.43	217.43	5,628,700
07 Feb 2022	219.00	221.44	216.66	216.97	216.97	3,922,300
04 Feb 2022	214.99	221.67	213.19	219.23	219.23	6,176,500
03 Feb 2022	218.07	220.79	210.40	212.77	212.77	12,826,600
02 Feb 2022	233.74	234.49	223.02	225.01	225.01	9,378,900
01 Feb 2022	232.37	232.78	226.32	232.12	232.12	6,387,100
31 Jan 2022	222.95	232.91	222.26	232.63	232.63	7,084,200
28 Jan 2022	214.30	222.29	210.88	222.13	222.13	8,254,900
27 Jan 2022	214.08	223.15	212.06	212.74	212.74	9,462,100
26 Jan 2022	219.61	221.46	209.07	211.00	211.00	10,029,600
25 Jan 2022	221.00	223.90	214.67	215.39	215.39	9,092,700
24 Jan 2022	212.39	223.38	207.51	223.03	223.03	11,664,300
21 Jan 2022	223.06	224.77	218.25	218.63	218.63	9,128,400
20 Jan 2022	229.07	231.40	222.49	222.94	222.94	5,663,700
19 Jan 2022	227.47	232.21	226.17	226.27	226.27	5,332,600
18 Jan 2022	228.45	230.73	225.30	226.06	226.06	6,032,000
14 Jan 2022	228.03	233.29	227.61	231.23	231.23	5,805,100
13 Jan 2022	237.50	238.79	227.92	228.63	228.63	6,680,300
12 Jan 2022	237.00	239.28	235.76	237.83	237.83	6,718,900
11 Jan 2022	228.80	236.35	226.56	234.84	234.84	7,635,300
10 Jan 2022	225.50	229.83	218.89	229.63	229.63	7,803,800
07 Jan 2022	228.50	232.28	226.05	228.31	228.31	6,286,700
06 Jan 2022	228.04	234.48	226.05	229.15	229.15	9,376,100
05 Jan 2022	236.17	238.20	227.31	227.67	227.67	18,882,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP22,773.42-307.88(-1.33%)

Urban appeal of city centre homes

salesforce.com, inc. (CRM)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
22,773.42
-307.88(-1.33%)