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
-2.45 -1.58% 153.01 08:44:28
Open Price Low Price High Price Close Price Prev Close
155.46
more quote information »

CRM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week146.21158.25143.75151.066,101,4386.804.65%
1 Month158.45165.66143.75151.907,020,318-5.44-3.43%
3 Months163.29194.37143.75165.186,281,009-10.28-6.3%
6 Months199.91202.72143.75169.937,151,704-46.90-23.46%
1 Year276.96311.75143.75202.776,810,562-123.95-44.75%
3 Years147.28311.75115.29208.636,769,7745.733.89%
5 Years96.33311.7594.83185.086,177,93556.6858.84%

CRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 155.46 -0.77 -0.49% 155.43 158.25 154.441 3,853,235
Oct 05 2022 156.23 0.50 0.32% 152.70 156.96 151.9399 4,255,276
Oct 04 2022 155.73 7.83 5.29% 150.85 157.415 150.85 8,010,582
Oct 03 2022 147.90 4.06 2.82% 144.93 148.96 143.90 6,815,374
Sep 30 2022 143.84 -2.97 -2.02% 146.21 148.63 143.75 7,572,723
Sep 29 2022 146.81 -3.36 -2.24% 148.41 148.98 145.01 8,601,719
Sep 28 2022 150.17 1.28 0.86% 146.06 150.875 145.6665 7,906,765
Sep 27 2022 148.89 2.57 1.76% 148.53 150.61 146.255 7,049,243
Sep 26 2022 146.32 -0.69 -0.47% 146.92 151.19 145.35 7,858,255
Sep 23 2022 147.01 -3.14 -2.09% 147.76 149.84 144.79 9,173,713
Sep 22 2022 150.15 2.52 1.71% 149.37 152.86 149.15 12,401,956
Sep 21 2022 147.63 -2.17 -1.45% 150.96 153.30 147.51 6,151,726
Sep 20 2022 149.80 -3.03 -1.98% 150.99 151.58 148.852 5,501,854
Sep 19 2022 152.83 1.32 0.87% 150.73 153.54 150.40 4,870,490
Sep 16 2022 151.51 -3.27 -2.11% 152.31 152.31 149.56 9,879,459
Sep 15 2022 154.78 -5.50 -3.43% 156.93 159.84 154.31 7,009,270
Sep 14 2022 160.28 2.18 1.38% 158.61 161.65 158.01 6,038,459
Sep 13 2022 158.10 -7.53 -4.55% 158.28 161.255 157.81 5,461,913
Sep 12 2022 165.63 3.04 1.87% 163.94 165.66 162.74 6,350,585
Sep 09 2022 162.59 5.69 3.63% 158.45 163.295 158.45 5,643,770
Sep 08 2022 156.90 3.62 2.36% 152.42 157.03 151.78 6,656,764
Sep 07 2022 153.28 1.56 1.03% 151.43 154.0615 150.48 6,209,609
See More Historical Prices »


Your Recent History
NYSE
CRM
Salesforce
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now