CRM

Salesforce Historical Data

Company Name Stock Ticker Symbol Market Type
Salesforce Inc CRM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 133.27 19:00:00
Open Price Low Price High Price Close Price Prev Close
133.27
more quote information »

CRM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week151.05160.25130.91143.5820,083,990-17.78-11.77%
1 Month145.85165.25130.91148.0110,038,445-12.58-8.63%
3 Months158.61166.03130.91149.768,153,116-25.34-15.98%
6 Months181.82194.37130.91160.247,162,339-48.55-26.7%
1 Year265.92270.57130.91182.187,326,052-132.65-49.88%
3 Years157.38311.75115.29206.786,974,047-24.11-15.32%
5 Years103.13311.75101.32185.236,326,22030.1429.23%

CRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 133.27 -0.66 -0.49% 132.91 134.55 130.91 16,961,462
Dec 05 2022 133.93 -10.63 -7.35% 142.87 144.39 132.88 20,278,619
Dec 02 2022 144.56 -2.44 -1.66% 144.26 145.21 142.78 15,078,834
Dec 01 2022 147.00 -13.25 -8.27% 147.50 147.586 142.08 33,686,720
Nov 30 2022 160.25 8.57 5.65% 151.05 160.25 150.13 14,414,313
Nov 29 2022 151.68 -2.01 -1.31% 152.72 154.02 151.26 6,389,909
Nov 28 2022 153.69 0.34 0.22% 152.00 155.32 152.00 7,933,603
Nov 25 2022 153.35 1.11 0.73% 152.07 154.04 151.38 3,023,746
Nov 23 2022 152.24 2.99 2.0% 147.62 152.91 147.55 5,556,251
Nov 22 2022 149.25 4.40 3.04% 145.22 149.38 142.92 7,015,393
Nov 21 2022 144.85 -3.19 -2.15% 146.06 147.34 143.395 8,015,415
Nov 18 2022 148.04 -1.65 -1.1% 152.24 152.32 145.645 7,557,741
Nov 17 2022 149.69 -5.43 -3.5% 149.84 151.76 148.34 7,355,107
Nov 16 2022 155.12 -6.95 -4.29% 160.17 160.82 153.83 6,452,501
Nov 15 2022 162.07 3.41 2.15% 162.68 165.25 160.7492 8,115,381
Nov 14 2022 158.66 0.93 0.59% 155.82 160.16 154.645 6,573,633
Nov 11 2022 157.73 1.43 0.91% 156.71 159.92 155.58 7,368,411
Nov 10 2022 156.30 14.24 10.02% 150.99 156.37 149.73 8,775,949
Nov 09 2022 142.06 -5.04 -3.43% 145.85 146.3255 141.94 5,586,723
Nov 08 2022 147.10 2.51 1.74% 145.09 151.56 145.08 9,101,406
Nov 07 2022 144.59 4.82 3.45% 140.62 144.93 138.7701 7,377,621
See More Historical Prices ยป