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
-4.93 -2.62% 183.00 10:33:18
Open Price Low Price High Price Close Price Prev Close
185.08 182.6218 185.44 187.93
more quote information »

CRM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week187.03192.105182.6218189.313,283,718-4.03-2.15%
1 Month185.07194.37169.7601185.084,117,249-2.07-1.12%
3 Months160.67194.37157.65175.936,723,21222.3313.9%
6 Months195.47222.155154.55183.467,008,885-12.47-6.38%
1 Year249.17311.75154.55218.396,657,112-66.17-26.56%
3 Years145.89311.75115.29209.086,670,72037.1125.44%
5 Years90.95311.7590.57184.266,066,01792.05101.21%

CRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 187.93 -0.03 -0.02% 188.09 188.57 186.61 2,790,989
Aug 17 2022 187.96 -1.63 -0.86% 187.89 189.43 186.47 3,180,401
Aug 16 2022 189.59 -1.47 -0.77% 189.72 190.85 186.36 3,833,674
Aug 15 2022 191.06 1.17 0.62% 189.36 192.105 188.90 2,768,323
Aug 12 2022 189.89 3.16 1.69% 187.03 190.02 185.505 3,845,203
Aug 11 2022 186.73 -1.88 -1.0% 191.96 192.50 186.32 4,174,274
Aug 10 2022 188.61 6.37 3.5% 188.16 189.569 186.21 4,177,804
Aug 09 2022 182.24 -7.51 -3.96% 186.26 187.13 179.82 5,851,428
Aug 08 2022 189.75 -0.42 -0.22% 191.15 194.37 189.08 3,397,329
Aug 05 2022 190.17 -1.10 -0.58% 187.00 191.80 186.28 4,089,265
Aug 04 2022 191.27 1.62 0.85% 188.56 191.58 187.25 3,759,234
Aug 03 2022 189.65 5.86 3.19% 185.64 190.68 185.37 5,792,444
Aug 02 2022 183.79 0.81 0.44% 180.81 185.14 179.4311 4,316,375
Aug 01 2022 182.98 -1.04 -0.57% 181.04 185.18 179.76 3,995,477
Jul 29 2022 184.02 2.73 1.51% 182.66 184.42 180.22 4,754,590
Jul 28 2022 181.29 0.99 0.55% 178.51 181.88 175.93 4,560,405
Jul 27 2022 180.30 9.84 5.77% 174.67 182.23 174.35 4,961,832
Jul 26 2022 170.46 -6.83 -3.85% 176.96 177.13 169.7601 3,884,637
Jul 25 2022 177.29 -5.18 -2.84% 182.15 182.15 175.075 4,406,109
Jul 22 2022 182.47 -2.88 -1.55% 185.07 187.56 180.93 3,805,189
Jul 21 2022 185.35 2.90 1.59% 180.66 185.53 179.905 3,885,293
Jul 20 2022 182.45 8.64 4.97% 175.79 183.4999 175.61 5,652,041
Jul 19 2022 173.81 5.92 3.53% 171.20 174.10 167.81 4,372,108
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