Register for streaming realtime charts, analysis tools, and prices.
CRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 276.68 | 2.87 | 1.05% | 274.76 | 276.70 | 270.41 | 6,283,044 |
| Apr 22 2024 | 273.81 | 3.44 | 1.27% | 279.39 | 279.70 | 269.56 | 6,746,877 |
| Apr 19 2024 | 270.37 | -1.55 | -0.57% | 272.49 | 273.15 | 268.73 | 4,906,894 |
| Apr 18 2024 | 271.92 | -4.40 | -1.59% | 276.32 | 276.60 | 269.75 | 5,916,423 |
| Apr 17 2024 | 276.32 | -1.09 | -0.39% | 277.74 | 278.9678 | 274.84 | 4,198,733 |
| Apr 16 2024 | 277.41 | 4.51 | 1.65% | 272.52 | 280.56 | 272.4401 | 7,032,468 |
| Apr 15 2024 | 272.90 | -21.42 | -7.28% | 282.94 | 286.4766 | 271.66 | 18,360,451 |
| Apr 12 2024 | 294.32 | -4.83 | -1.61% | 296.87 | 297.85 | 293.50 | 3,816,960 |
| Apr 11 2024 | 299.15 | -0.47 | -0.16% | 299.47 | 301.09 | 296.4077 | 3,467,235 |
| Apr 10 2024 | 299.62 | -2.75 | -0.91% | 299.77 | 300.92 | 298.15 | 2,911,478 |
| Apr 09 2024 | 302.37 | 0.64 | 0.21% | 303.32 | 305.60 | 299.2501 | 2,997,743 |
| Apr 08 2024 | 301.73 | -0.18 | -0.06% | 301.10 | 303.50 | 299.52 | 3,142,551 |
| Apr 05 2024 | 301.91 | 7.77 | 2.64% | 293.54 | 303.415 | 293.54 | 4,740,727 |
| Apr 04 2024 | 294.14 | -10.60 | -3.48% | 308.20 | 311.30 | 292.10 | 8,349,453 |
| Apr 03 2024 | 304.74 | 0.74 | 0.24% | 303.98 | 307.16 | 303.10 | 3,047,052 |
| Apr 02 2024 | 304.00 | 1.74 | 0.58% | 297.165 | 304.457 | 294.8895 | 4,417,013 |
| Apr 01 2024 | 302.26 | 1.08 | 0.36% | 301.69 | 303.51 | 299.99 | 2,917,922 |
| Mar 28 2024 | 301.18 | -0.20 | -0.07% | 300.00 | 302.80 | 299.6348 | 4,891,823 |
| Mar 27 2024 | 301.38 | -4.45 | -1.46% | 307.44 | 309.30 | 298.63 | 3,859,420 |
| Mar 26 2024 | 305.83 | -0.23 | -0.08% | 307.49 | 307.98 | 304.89 | 3,892,815 |
| Mar 25 2024 | 306.06 | -1.71 | -0.56% | 302.40 | 307.71 | 302.40 | 4,140,510 |
| Mar 22 2024 | 307.77 | -0.62 | -0.20% | 309.28 | 310.23 | 306.65 | 3,779,029 |
| Mar 21 2024 | 308.39 | 2.31 | 0.75% | 307.94 | 311.80 | 306.35 | 6,089,762 |
| Mar 20 2024 | 306.08 | 4.63 | 1.54% | 301.97 | 307.02 | 300.685 | 4,944,769 |
| Mar 19 2024 | 301.45 | 0.94 | 0.31% | 298.18 | 301.77 | 296.62 | 3,329,442 |
| Mar 18 2024 | 300.51 | 6.18 | 2.10% | 299.62 | 300.97 | 296.02 | 5,236,795 |
| Mar 15 2024 | 294.33 | -8.99 | -2.96% | 298.16 | 299.24 | 293.77 | 10,685,805 |
| Mar 14 2024 | 303.32 | -1.36 | -0.45% | 305.00 | 309.49 | 301.995 | 4,828,043 |
| Mar 13 2024 | 304.68 | -1.94 | -0.63% | 305.00 | 307.73 | 303.11 | 5,547,625 |
| Mar 12 2024 | 306.62 | 0.62 | 0.20% | 306.12 | 309.04 | 303.87 | 4,831,365 |
| Mar 11 2024 | 306.00 | 0.72 | 0.24% | 302.64 | 307.605 | 300.25 | 4,893,623 |
| Mar 08 2024 | 305.28 | 2.86 | 0.95% | 301.83 | 308.87 | 301.58 | 4,849,392 |
| Mar 07 2024 | 302.42 | -1.35 | -0.44% | 306.00 | 306.77 | 301.75 | 6,787,432 |
| Mar 06 2024 | 303.77 | 5.02 | 1.68% | 304.645 | 305.89 | 302.735 | 8,434,743 |
| Mar 05 2024 | 298.75 | -15.89 | -5.05% | 311.31 | 312.55 | 296.14 | 9,350,372 |
| Mar 04 2024 | 314.64 | -2.24 | -0.71% | 314.57 | 317.655 | 313.54 | 9,349,111 |
| Mar 01 2024 | 316.88 | 8.06 | 2.61% | 307.38 | 318.715 | 306.6151 | 9,452,280 |
| Feb 29 2024 | 308.82 | 9.05 | 3.02% | 300.92 | 310.54 | 294.79 | 21,729,159 |
| Feb 28 2024 | 299.77 | 0.27 | 0.09% | 299.58 | 300.875 | 296.61 | 12,260,713 |
| Feb 27 2024 | 299.50 | -0.89 | -0.30% | 301.58 | 301.75 | 296.60 | 6,164,924 |
| Feb 26 2024 | 300.39 | 7.59 | 2.59% | 295.59 | 303.8299 | 295.00 | 8,832,997 |
| Feb 23 2024 | 292.80 | -0.85 | -0.29% | 298.00 | 298.00 | 291.08 | 4,414,633 |
| Feb 22 2024 | 293.65 | 10.10 | 3.56% | 291.81 | 294.63 | 291.40 | 5,263,950 |
| Feb 21 2024 | 283.55 | -2.84 | -0.99% | 280.07 | 283.57 | 278.355 | 3,797,181 |
| Feb 20 2024 | 286.39 | -3.33 | -1.15% | 289.50 | 290.85 | 284.155 | 4,420,411 |
| Feb 16 2024 | 289.72 | -2.22 | -0.76% | 292.00 | 292.84 | 287.88 | 4,161,646 |
| Feb 15 2024 | 291.94 | 2.79 | 0.96% | 291.34 | 292.00 | 288.01 | 4,294,140 |
| Feb 14 2024 | 289.15 | 8.00 | 2.85% | 285.00 | 289.46 | 284.64 | 3,867,497 |
| Feb 13 2024 | 281.15 | -6.17 | -2.15% | 277.62 | 283.4299 | 276.60 | 4,496,571 |
| Feb 12 2024 | 287.32 | -3.98 | -1.37% | 290.96 | 291.21 | 287.00 | 3,749,613 |
| Feb 09 2024 | 291.30 | -0.65 | -0.22% | 293.09 | 295.24 | 291.05 | 4,375,953 |
| Feb 08 2024 | 291.95 | 3.11 | 1.08% | 289.32 | 293.11 | 288.98 | 4,578,663 |
| Feb 07 2024 | 288.84 | 3.01 | 1.05% | 287.35 | 289.80 | 285.20 | 3,619,602 |
| Feb 06 2024 | 285.83 | -2.28 | -0.79% | 287.94 | 288.64 | 281.91 | 4,219,757 |
| Feb 05 2024 | 288.11 | 2.45 | 0.86% | 286.25 | 289.05 | 281.36 | 5,274,310 |
| Feb 02 2024 | 285.66 | 1.86 | 0.66% | 285.20 | 288.16 | 283.16 | 3,729,597 |
| Feb 01 2024 | 283.80 | 2.71 | 0.96% | 282.01 | 285.05 | 281.36 | 3,210,762 |
| Jan 31 2024 | 281.09 | -6.64 | -2.31% | 283.62 | 285.63 | 280.82 | 4,556,921 |
| Jan 30 2024 | 287.73 | -0.13 | -0.05% | 287.25 | 289.29 | 286.5157 | 4,812,045 |
| Jan 29 2024 | 287.86 | 7.92 | 2.83% | 281.40 | 288.15 | 281.00 | 5,760,899 |
| Jan 26 2024 | 279.94 | 0.91 | 0.33% | 279.28 | 283.34 | 278.685 | 4,876,606 |
| Jan 25 2024 | 279.03 | 2.15 | 0.78% | 277.83 | 279.8528 | 276.86 | 4,175,328 |
