CRM

Salesforce Historical Data

CRM Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 06 2022 151.72 -1.97 -1.28% 153.12 154.43 150.82 6,369,518
Sep 05 2022 153.69 0.00 +0.00% 156.59 158.67 152.96 0
Sep 02 2022 153.69 0.16 0.1% 156.59 158.67 152.96 7,310,608
Sep 01 2022 153.53 -2.59 -1.66% 154.62 155.33 150.87 9,918,852
Aug 31 2022 156.12 -3.55 -2.22% 159.79 161.21 155.97 9,153,012
Aug 30 2022 159.67 -0.54 -0.34% 161.76 163.85 158.38 8,077,492
Aug 29 2022 160.21 -5.02 -3.04% 164.55 165.815 160.05 9,325,652
Aug 26 2022 165.23 -8.68 -4.99% 173.96 176.30 164.63 11,071,725
Aug 25 2022 173.91 -6.10 -3.39% 168.58 174.14 165.56 24,018,902
Aug 24 2022 180.01 4.01 2.28% 177.11 181.23 176.06 11,346,048
Aug 23 2022 176.00 -0.98 -0.55% 176.34 178.1093 174.905 5,072,129
Aug 22 2022 176.98 -6.79 -3.69% 180.05 180.59 176.06 5,179,071
Aug 19 2022 183.77 -4.16 -2.21% 185.08 185.44 181.58 4,358,700
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 4,406,052
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
Jul 18 2022 167.89 0.51 0.3% 168.83 172.64 167.11 3,816,508
Jul 15 2022 167.38 6.34 3.94% 163.29 167.61 162.22 6,034,179
Jul 14 2022 161.04 -2.45 -1.5% 160.65 161.71 157.65 6,095,025
Jul 13 2022 163.49 -2.84 -1.71% 162.40 165.84 161.17 6,228,597
Jul 12 2022 166.33 -8.03 -4.61% 172.52 173.38 164.35 7,070,001
Jul 11 2022 174.36 -1.14 -0.65% 174.21 176.32 171.26 3,696,605
Jul 08 2022 175.50 -1.14 -0.65% 173.89 176.61 172.84 2,869,913
Jul 07 2022 176.64 3.91 2.26% 174.08 176.9392 173.17 3,999,962
Jul 06 2022 172.73 0.53 0.31% 173.52 175.06 170.83 4,082,753
Jul 05 2022 172.20 4.00 2.38% 166.55 172.35 164.61 4,613,643


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