CRM

Salesforce Com Historical Data

CRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 227.96 -2.54 -1.1% 230.00 231.45 226.89 4,078,242
Apr 19 2021 230.50 -1.41 -0.61% 231.24 232.1953 228.87 4,252,275
Apr 16 2021 231.91 -1.09 -0.47% 233.84 234.00 229.8935 5,072,249
Apr 15 2021 233.00 4.98 2.18% 229.87 233.08 229.50 5,068,946
Apr 14 2021 228.02 -3.98 -1.72% 232.45 233.14 227.66 4,611,164
Apr 13 2021 232.00 3.24 1.42% 229.00 233.49 228.50 5,393,446
Apr 12 2021 228.76 -2.52 -1.09% 229.79 229.85 227.15 6,190,317
Apr 09 2021 231.28 6.83 3.04% 223.93 231.31 223.63 7,310,900
Apr 08 2021 224.45 3.66 1.66% 222.98 225.71 222.45 6,162,210
Apr 07 2021 220.79 -0.30 -0.14% 221.96 222.68 219.39 4,400,968
Apr 06 2021 221.09 0.80 0.36% 219.82 221.55 218.25 5,452,576
Apr 05 2021 220.29 1.57 0.72% 219.61 221.84 218.93 5,550,476
Apr 02 2021 218.72 0.00 +0.00% 213.60 218.93 213.37 0
Apr 01 2021 218.72 6.85 3.23% 213.60 218.93 213.37 7,757,681
Mar 31 2021 211.87 1.87 0.89% 210.22 213.6699 210.11 6,833,313
Mar 30 2021 210.00 -0.77 -0.37% 208.77 211.29 207.355 4,706,648
Mar 29 2021 210.77 1.68 0.8% 209.10 211.652 205.99 5,690,614
Mar 26 2021 209.09 3.65 1.78% 205.64 209.41 204.77 7,326,062
Mar 25 2021 205.44 -4.09 -1.95% 206.17 208.17 204.37 7,969,454
Mar 24 2021 209.53 -5.47 -2.54% 215.325 215.325 209.42 4,603,014
Mar 23 2021 215.00 -0.17 -0.08% 214.70 217.43 214.33 4,569,133
Mar 22 2021 215.17 2.97 1.4% 211.49 216.98 211.365 4,917,388
Mar 19 2021 212.20 2.72 1.3% 210.37 212.75 209.07 7,070,162
Mar 18 2021 209.48 -3.64 -1.71% 210.70 211.38 208.40 5,477,458
Mar 17 2021 213.12 -1.36 -0.63% 214.23 214.81 210.86 5,772,349
Mar 16 2021 214.48 1.68 0.79% 214.75 216.69 213.475 5,304,503
Mar 15 2021 212.80 0.59 0.28% 211.85 212.94 209.50 5,734,203
Mar 12 2021 212.21 -3.74 -1.73% 213.45 213.70 209.30 6,106,818
Mar 11 2021 215.95 3.99 1.88% 215.00 218.17 214.3537 6,421,703
Mar 10 2021 211.96 0.43 0.2% 215.33 216.15 211.77 7,178,643
Mar 09 2021 211.53 3.81 1.83% 212.18 215.79 211.17 9,720,401
Mar 08 2021 207.72 -3.04 -1.44% 213.64 214.90 207.57 9,555,065
Mar 05 2021 210.76 5.43 2.64% 209.08 212.35 203.22 11,393,198
Mar 04 2021 205.33 -0.67 -0.33% 206.84 209.09 201.51 12,568,875
Mar 03 2021 206.00 -7.47 -3.5% 212.83 213.32 205.395 11,440,065
Mar 02 2021 213.47 -4.07 -1.87% 218.40 218.60 213.34 10,134,315
Mar 01 2021 217.54 1.04 0.48% 219.90 220.20 215.03 13,979,156
Feb 26 2021 216.50 -14.58 -6.31% 229.39 230.50 216.34 20,761,616
Feb 25 2021 231.08 -9.39 -3.9% 239.27 240.35 229.77 8,602,988
Feb 24 2021 240.47 4.83 2.05% 235.53 241.50 231.51 6,111,984
Feb 23 2021 235.64 -5.31 -2.2% 235.55 238.96 229.01 8,633,694
Feb 22 2021 240.95 -5.61 -2.28% 244.51 244.81 240.38 5,043,983
Feb 19 2021 246.56 -0.45 -0.18% 248.17 249.39 245.98 4,624,975
Feb 18 2021 247.01 -0.65 -0.26% 245.90 248.01 242.5701 4,151,639
Feb 17 2021 247.66 -0.93 -0.37% 248.36 249.50 245.50 5,889,921
Feb 16 2021 248.59 8.22 3.42% 244.57 251.23 243.80 10,788,020
Feb 15 2021 240.37 0.00 +0.00% 240.95 241.56 238.91 0
Feb 12 2021 240.37 -0.87 -0.36% 240.95 241.56 238.91 4,310,046
Feb 11 2021 241.24 4.52 1.91% 238.95 242.89 238.58 6,072,940
Feb 10 2021 236.72 0.02 0.01% 237.46 238.22 233.96 5,528,533
Feb 09 2021 236.70 -2.23 -0.93% 239.52 240.08 236.2366 5,134,491
Feb 08 2021 238.93 0.04 0.02% 239.73 241.11 237.13 4,331,691
Feb 05 2021 238.89 0.91 0.38% 239.18 239.36 236.41 4,737,848
Feb 04 2021 237.98 3.16 1.35% 235.52 238.23 235.47 4,756,571
Feb 03 2021 234.82 0.62 0.26% 235.00 236.00 232.26 5,349,814
Feb 02 2021 234.20 5.74 2.51% 231.49 235.95 231.38 7,121,799
Feb 01 2021 228.46 2.90 1.29% 227.06 229.90 224.745 5,676,194
Jan 29 2021 225.56 -0.94 -0.42% 224.66 228.79 223.02 6,447,021
Jan 28 2021 226.50 1.72 0.77% 224.78 229.60 224.78 7,234,514
Jan 27 2021 224.78 -1.48 -0.65% 223.70 227.81 221.58 7,616,659
Jan 26 2021 226.26 0.34 0.15% 227.80 227.91 224.54 4,990,965
Jan 25 2021 225.92 0.15 0.07% 229.69 230.30 221.32 8,197,456
Jan 22 2021 225.77 3.60 1.62% 224.90 227.79 223.75 10,175,647
Jan 21 2021 222.17 -1.27 -0.57% 224.29 224.74 220.82 6,778,972


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.