CRM

Salesforce Inc
164.74
0.22 (0.13%)

CRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 164.52 -0.57 -0.35% 165.09 167.24 163.60 9,906,002
Jan 26 2023 165.09 8.92 5.71% 158.19 165.17 158.10 13,349,632
Jan 25 2023 156.17 1.31 0.85% 151.21 156.40 149.82 10,262,377
Jan 24 2023 154.86 -1.01 -0.65% 154.61 160.21 154.50 6,381,472
Jan 23 2023 155.87 4.62 3.05% 157.35 157.87 153.23 19,922,629
Jan 20 2023 151.25 4.84 3.31% 144.73 151.525 144.30 10,117,894
Jan 19 2023 146.41 0.96 0.66% 143.52 146.68 143.16 7,062,779
Jan 18 2023 145.45 -3.02 -2.03% 148.86 149.54 145.29 7,806,031
Jan 17 2023 148.47 -1.04 -0.7% 149.44 150.49 146.1001 9,406,381
Jan 16 2023 149.51 0.00 +0.00% 146.20 149.96 146.0942 0
Jan 13 2023 149.51 -0.09 -0.06% 146.20 149.96 146.0942 8,374,879
Jan 12 2023 149.60 4.70 3.24% 147.39 149.82 143.94 11,675,246
Jan 11 2023 144.90 -2.54 -1.72% 145.19 147.04 143.56 13,592,836
Jan 10 2023 147.44 0.34 0.23% 146.05 149.28 145.6039 6,524,910
Jan 09 2023 147.10 6.59 4.69% 142.59 149.20 142.59 13,676,862
Jan 06 2023 140.51 4.17 3.06% 137.58 141.65 135.55 9,144,345
Jan 05 2023 136.34 -3.25 -2.33% 138.04 138.59 134.24 8,491,799
Jan 04 2023 139.59 4.81 3.57% 141.15 141.85 137.615 14,320,010
Jan 03 2023 134.78 2.19 1.65% 135.19 136.95 133.03 8,190,761
Jan 02 2023 132.59 0.00 +0.00% 130.38 132.64 130.36 0
Dec 30 2022 132.59 0.05 0.04% 130.38 132.64 130.36 5,627,513
Dec 29 2022 132.54 4.07 3.17% 129.70 132.95 129.50 7,627,582
Dec 28 2022 128.47 -2.19 -1.68% 129.48 131.14 128.17 6,247,759
Dec 27 2022 130.66 1.22 0.94% 128.59 131.75 127.65 8,696,799
Dec 26 2022 129.44 0.00 +0.00% 128.88 129.86 127.59 0
Dec 23 2022 129.44 0.25 0.19% 128.88 129.86 127.59 5,819,612
Dec 22 2022 129.19 -1.11 -0.85% 128.55 129.54 126.34 9,970,776
Dec 21 2022 130.30 1.85 1.44% 127.95 132.16 126.60 9,311,872
Dec 20 2022 128.45 -0.56 -0.43% 127.77 129.9865 127.19 8,453,920
Dec 19 2022 129.01 0.74 0.58% 127.77 129.5799 127.20 9,437,130
Dec 16 2022 128.27 -2.17 -1.66% 128.71 129.88 126.8904 15,453,477
Dec 15 2022 130.44 -4.31 -3.2% 131.67 134.115 129.68 10,817,914
Dec 14 2022 134.75 -0.87 -0.64% 135.01 137.27 133.23 9,652,272
Dec 13 2022 135.62 2.51 1.89% 137.51 139.88 134.04 12,581,377
Dec 12 2022 133.11 2.00 1.53% 131.10 134.0889 130.95 11,850,105
Dec 09 2022 131.11 0.98 0.75% 129.74 133.37 128.36 10,285,264
Dec 08 2022 130.13 -0.35 -0.27% 128.43 131.46 127.02 15,145,347
Dec 07 2022 130.48 -2.79 -2.09% 132.71 133.75 130.02 12,910,345
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 0.00 +0.00% 152.07 154.04 151.38 0
Nov 25 2022 153.35 1.11 0.73% 152.07 154.04 151.38 3,023,746
Nov 24 2022 152.24 0.00 +0.00% 147.62 152.91 147.55 0
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
Nov 04 2022 139.77 0.00 +0.00% 146.50 146.95 136.04 0
Nov 04 2022 139.77 -6.56 -4.48% 146.50 146.95 136.04 14,262,037
Nov 03 2022 146.33 -3.68 -2.45% 149.03 150.415 146.13 5,998,356
Nov 02 2022 150.01 -9.81 -6.14% 160.06 160.06 149.96 7,238,682
Nov 01 2022 159.82 -2.77 -1.7% 165.00 165.6999 159.64 4,544,877