1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Salesforce Com Inc (CRM)
  7. Historical

CRM

Salesforce Com Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Salesforce Com Inc CRM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.77 -2.0% 283.40 17:00:01
Open Price Low Price High Price Close Price Prev Close
284.50 283.04 287.57 283.55 289.17
more quote information »

CRM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week305.71306.00283.04294.275,188,324-22.31-7.3%
1 Month298.00311.75283.04302.104,077,560-14.60-4.9%
3 Months263.90311.75252.19282.064,896,35419.507.39%
6 Months228.35311.75225.39260.315,627,13155.0524.11%
1 Year251.40311.75201.51239.506,640,30732.0012.73%
3 Years124.48311.75115.29197.896,414,386158.92127.67%
5 Years73.55311.7566.43170.125,631,964209.85285.32%

CRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 284.21 -4.96 -1.72% 284.50 287.57 283.04 4,195,279
Nov 24 2021 289.17 -2.25 -0.77% 286.04 289.4499 283.20 5,090,880
Nov 23 2021 291.42 -5.42 -1.83% 293.65 296.47 288.31 6,431,172
Nov 22 2021 296.84 -4.33 -1.44% 302.00 305.49 296.72 4,474,901
Nov 19 2021 301.17 -1.82 -0.6% 305.71 306.00 301.10 4,756,343
Nov 18 2021 302.99 -5.03 -1.63% 306.16 306.99 299.58 4,443,886
Nov 17 2021 308.02 0.93 0.3% 307.78 309.90 307.25 3,857,191
Nov 16 2021 307.09 1.60 0.52% 304.08 307.58 302.721 2,966,534
Nov 15 2021 305.49 -1.16 -0.38% 306.90 307.76 303.23 3,594,170
Nov 12 2021 306.65 3.67 1.21% 304.50 307.22 301.63 3,799,021
Nov 11 2021 302.98 3.31 1.1% 301.50 305.75 301.50 2,680,608
Nov 10 2021 299.67 -10.04 -3.24% 306.57 308.59 297.885 4,346,736
Nov 09 2021 309.71 -0.25 -0.08% 310.00 311.75 307.22 3,124,795
Nov 08 2021 309.96 2.71 0.88% 307.20 311.39 305.9001 3,892,285
Nov 05 2021 307.25 -0.79 -0.26% 308.32 311.40 303.34 4,681,780
Nov 04 2021 308.04 5.15 1.7% 303.45 308.41 302.40 3,831,307
Nov 03 2021 302.89 -0.06 -0.02% 304.09 304.09 298.19 3,255,656
Nov 02 2021 302.95 0.19 0.06% 301.72 303.44 299.41 4,185,635
Nov 01 2021 302.76 3.07 1.02% 301.31 304.86 299.72 3,817,288
Oct 29 2021 299.69 1.31 0.44% 298.00 300.78 296.27 4,243,449
Oct 28 2021 298.38 3.23 1.09% 294.76 298.8099 293.53 3,441,562
Oct 27 2021 295.15 0.04 0.01% 296.53 299.19 295.09 3,737,685
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.