Salesforce Inc (1CRM)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.1 | -3.05442030544 | 232.45 | 233.9 | 225.35 | 28 | 231.67092199 | DE |
| 4 | -1.65 | -0.726872246696 | 227 | 249.9 | 225.1 | 143 | 235.45622819 | DE |
| 12 | -31.65 | -12.3151750973 | 257 | 274.1 | 197.62 | 228 | 225.76036991 | DE |
| 26 | -35.45 | -13.592791411 | 260.8 | 304.4 | 197.62 | 163 | 241.11198417 | DE |
| 52 | 18.75 | 9.07550822846 | 206.6 | 304.4 | 197.62 | 141 | 240.90884481 | DE |
| 156 | 18.75 | 9.07550822846 | 206.6 | 304.4 | 197.62 | 141 | 240.90884481 | DE |
| 260 | 18.75 | 9.07550822846 | 206.6 | 304.4 | 197.62 | 141 | 240.90884481 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 225.35 | -4.15 | -1.81 | 226.9 | 226.9 | 225.35 | 37 |
| 1721318100 | 229.5 | -1.9 | -0.82 | 229.5 | 232.3 | 229.5 | 19 |
| 1721231700 | 231.4 | -0.75 | -0.32 | 233.9 | 233.9 | 230.9 | 17 |
| 1721145300 | 232.15 | -1.75 | -0.75 | 231 | 232.15 | 231 | 34 |
| 1721058900 | 233.9 | 3.9 | 1.70 | 233.9 | 233.9 | 233.9 | 38 |
| 1720799700 | 230 | -3 | -1.29 | 232.45 | 232.45 | 230 | 33 |
| 1720713300 | 233 | 4.8 | 2.10 | 231.1 | 233 | 231.1 | 24 |
| 1720626900 | 228.2 | -10.5 | -4.40 | 227.3 | 228.2 | 226.95 | 92 |
| 1720540500 | 238.7 | -0.4 | -0.17 | 238.7 | 238.7 | 238.7 | 90 |
| 1720454100 | 239.1 | -4.9 | -2.01 | 233.8 | 245 | 233.8 | 90 |
| 1720194900 | 244 | 2.6 | 1.08 | 241.05 | 244 | 241.05 | 129 |
| 1720108500 | 241.4 | -0.4 | -0.17 | 249.9 | 249.9 | 238.05 | 234 |
| 1720022100 | 241.8 | 4.1 | 1.72 | 238.95 | 247.85 | 237.65 | 317 |
| 1719935700 | 237.7 | -0.9 | -0.38 | 234.05 | 237.7 | 234.05 | 80 |
| 1719849300 | 238.6 | -3.4 | -1.40 | 241.3 | 241.3 | 238.6 | 98 |
| 1719590100 | 242 | 5.65 | 2.39 | 236.5 | 242 | 236.5 | 563 |
| 1719503700 | 236.35 | 10.6 | 4.70 | 227.7 | 236.35 | 226.4 | 34 |
| 1719417300 | 225.75 | -1.05 | -0.46 | 227.25 | 227.3 | 225.75 | 114 |
| 1719330900 | 226.8 | -0.15 | -0.07 | 226.8 | 226.8 | 226.8 | 15 |
| 1719244500 | 226.95 | -0.8 | -0.35 | 228.1 | 229.4 | 226.95 | 397 |
| 1718985300 | 227.75 | 2.45 | 1.09 | 227 | 229.1 | 225.1 | 448 |
| 1718898900 | 225.3 | 8.95 | 4.14 | 218.1 | 225.4 | 216.45 | 361 |
| 1718812500 | 216.35 | 1.4 | 0.65 | 217.65 | 217.65 | 216.35 | 10 |
| 1718726100 | 214.95 | -0.65 | -0.30 | 214.8 | 215.85 | 214.35 | 148 |
| 1718639700 | 215.6 | -1.35 | -0.62 | 216.4 | 217.4 | 215.6 | 75 |
| 1718380500 | 216.95 | -1.25 | -0.57 | 216.65 | 216.95 | 214.2 | 75 |
| 1718294100 | 218.2 | -1.6 | -0.73 | 218.65 | 218.65 | 218 | 40 |
| 1718207700 | 219.8 | -4.35 | -1.94 | 223.5 | 223.95 | 219.8 | 397 |
| 1718121300 | 224.15 | -2.8 | -1.23 | 226.2 | 226.55 | 220.4 | 378 |
| 1718034900 | 226.95 | 3.9 | 1.75 | 224.3 | 226.95 | 224.3 | 45 |
| 1717775700 | 223.05 | -0.95 | -0.42 | 225.25 | 225.25 | 221.7 | 159 |
| 1717689300 | 224 | 10 | 4.67 | 216.7 | 227.15 | 216.7 | 362 |
| 1717602900 | 214 | -0.85 | -0.40 | 217.15 | 218 | 213 | 145 |
| 1717516500 | 214.85 | 2.95 | 1.39 | 216.75 | 220 | 214.4 | 284 |
| 1717430100 | 211.9 | 10.15 | 5.03 | 222.2 | 222.2 | 211.9 | 1015 |
| 1717170900 | 201.75 | 2.85 | 1.43 | 202 | 205 | 198.64 | 1419 |
| 1717084500 | 198.9 | -52.5 | -20.88 | 212.95 | 213.9 | 197.62 | 2050 |
| 1716998100 | 251.4 | 1.65 | 0.66 | 248.95 | 251.4 | 247 | 269 |
| 1716911700 | 249.75 | -5 | -1.96 | 252 | 253.95 | 248.1 | 314 |
| 1716825300 | 254.75 | 5.25 | 2.10 | 248 | 254.75 | 248 | 797 |
| 1716566100 | 249.5 | -9.05 | -3.50 | 255.25 | 255.3 | 249.5 | 439 |
| 1716479700 | 258.55 | -6.35 | -2.40 | 265.14999 | 265.14999 | 258.55 | 94 |
| 1716393300 | 264.89999 | 0 | 0.00 | 264.89999 | 264.89999 | 264.89999 | 0 |
| 1716306900 | 264.89999 | 0.15 | 0.06 | 262.85 | 264.89999 | 262.85 | 33 |
| 1716220500 | 264.75 | 0.8 | 0.30 | 264 | 264.75 | 263.89999 | 46 |
| 1715961300 | 263.95 | -0.9 | -0.34 | 263.25 | 264.35 | 261.2 | 414 |
| 1715874900 | 264.85 | 3.4 | 1.30 | 274.1 | 274.1 | 264 | 50 |
| 1715788500 | 261.45 | 4.7 | 1.83 | 256.55 | 261.5 | 255.95 | 100 |
| 1715702100 | 256.75 | 0.35 | 0.14 | 258.35 | 258.8 | 256.75 | 96 |
| 1715615700 | 256.39999 | -0.25 | -0.10 | 257 | 257 | 256.39999 | 71 |
| 1715356500 | 256.64999 | -3.95 | -1.52 | 255.7 | 257.39999 | 255.7 | 49 |
| 1715270100 | 260.6 | 0 | 0.00 | 260.6 | 260.6 | 260.6 | 0 |
| 1715183700 | 260.6 | 4.6 | 1.80 | 256.75 | 260.6 | 256.75 | 44 |
| 1715097300 | 256 | -1.25 | -0.49 | 256 | 256 | 256 | 2 |
| 1715010900 | 257.25 | 1.8 | 0.70 | 257.25 | 257.25 | 257.25 | 20 |
| 1714751700 | 255.45 | 2.7 | 1.07 | 255.7 | 255.7 | 255.45 | 4 |
| 1714665300 | 252.75 | -5 | -1.94 | 254.2 | 254.2 | 252.75 | 75 |
| 1714492500 | 257.75 | 0 | 0.00 | 257.75 | 257.75 | 257.75 | 0 |
| 1714406100 | 257.75 | 0.75 | 0.29 | 257.7 | 257.75 | 256.39999 | 33 |
| 1714146900 | 257 | -2.95 | -1.13 | 257 | 257 | 257 | 8 |
| 1714060500 | 259.95 | 0 | 0.00 | 259.95 | 259.95 | 259.95 | 0 |
| 1713974100 | 259.95 | 7.1 | 2.81 | 259.95 | 259.95 | 259.95 | 2 |
| 1713887700 | 252.85 | 0 | 0.00 | 252.85 | 252.85 | 252.85 | 0 |
| 1713801300 | 252.85 | 0 | 0.00 | 252.85 | 252.85 | 252.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
