Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 266.80 | 0.81 | 0.30% | 266.20 | 270.32 | 261.32 | 11,461,029 |
| Sep 19 2024 | 265.99 | 13.56 | 5.37% | 258.58 | 269.54 | 258.05 | 11,033,718 |
| Sep 18 2024 | 252.43 | -2.76 | -1.08% | 256.00 | 256.12 | 250.96 | 4,436,319 |
| Sep 17 2024 | 255.19 | -1.72 | -0.67% | 258.72 | 259.37 | 254.76 | 5,421,957 |
| Sep 16 2024 | 256.91 | 2.34 | 0.92% | 254.57 | 257.81 | 254.57 | 5,365,398 |
| Sep 13 2024 | 254.57 | 1.20 | 0.47% | 252.54 | 256.83 | 252.445 | 4,988,665 |
| Sep 12 2024 | 253.37 | 3.80 | 1.52% | 251.55 | 254.14 | 249.57 | 5,219,825 |
| Sep 11 2024 | 249.57 | 3.41 | 1.39% | 244.42 | 250.02 | 242.0141 | 4,819,027 |
| Sep 10 2024 | 246.16 | 0.40 | 0.16% | 247.13 | 247.34 | 243.311 | 3,544,484 |
| Sep 09 2024 | 245.76 | 1.79 | 0.73% | 246.50 | 249.36 | 244.77 | 4,586,854 |
| Sep 06 2024 | 243.97 | -2.15 | -0.87% | 247.74 | 250.00 | 241.4401 | 6,259,059 |
| Sep 05 2024 | 246.12 | -1.56 | -0.63% | 245.98 | 248.4999 | 245.00 | 4,082,504 |
| Sep 04 2024 | 247.68 | -0.38 | -0.15% | 246.40 | 249.48 | 245.16 | 4,705,714 |
| Sep 03 2024 | 248.06 | -4.84 | -1.91% | 253.47 | 253.69 | 246.64 | 6,188,797 |
| Aug 30 2024 | 252.90 | -4.11 | -1.60% | 257.19 | 259.13 | 251.00 | 10,503,515 |
| Aug 29 2024 | 257.01 | -1.89 | -0.73% | 271.01 | 271.95 | 256.28 | 14,295,127 |
| Aug 28 2024 | 258.90 | -5.30 | -2.01% | 261.57 | 265.18 | 257.36 | 11,051,539 |
| Aug 27 2024 | 264.20 | -1.08 | -0.41% | 259.65 | 264.46 | 259.40 | 5,265,609 |
| Aug 26 2024 | 265.28 | 1.28 | 0.48% | 263.87 | 267.30 | 263.24 | 3,817,594 |
| Aug 23 2024 | 264.00 | 5.41 | 2.09% | 261.65 | 265.60 | 260.70 | 4,710,290 |
| Aug 22 2024 | 258.59 | -2.50 | -0.96% | 261.50 | 263.26 | 257.27 | 5,114,310 |
| Aug 21 2024 | 261.09 | -0.75 | -0.29% | 261.72 | 262.14 | 259.18 | 4,645,240 |
| Aug 20 2024 | 261.84 | -3.54 | -1.33% | 264.95 | 265.50 | 261.03 | 5,730,989 |
| Aug 19 2024 | 265.38 | 2.47 | 0.94% | 263.10 | 265.39 | 261.63 | 4,500,087 |
| Aug 16 2024 | 262.91 | 0.12 | 0.05% | 261.95 | 263.60 | 259.68 | 3,553,980 |
| Aug 15 2024 | 262.79 | 7.47 | 2.93% | 257.90 | 262.89 | 256.24 | 5,167,278 |
| Aug 14 2024 | 255.32 | 0.72 | 0.28% | 255.39 | 257.71 | 253.86 | 4,145,228 |
| Aug 13 2024 | 254.60 | 3.29 | 1.31% | 253.00 | 255.78 | 252.98 | 4,031,685 |
| Aug 12 2024 | 251.31 | -1.22 | -0.48% | 253.66 | 254.09 | 249.02 | 3,678,416 |
| Aug 09 2024 | 252.53 | 3.41 | 1.37% | 249.81 | 252.95 | 248.45 | 3,005,801 |
| Aug 08 2024 | 249.12 | 9.08 | 3.78% | 243.24 | 249.43 | 242.93 | 4,471,173 |
| Aug 07 2024 | 240.04 | 1.62 | 0.68% | 242.13 | 246.53 | 239.66 | 4,033,916 |
| Aug 06 2024 | 238.42 | -0.59 | -0.25% | 241.09 | 243.85 | 238.03 | 5,673,199 |
| Aug 05 2024 | 239.01 | -4.96 | -2.03% | 232.32 | 241.82 | 232.21 | 6,893,370 |
| Aug 02 2024 | 243.97 | -9.09 | -3.59% | 247.89 | 248.00 | 241.1165 | 6,510,514 |
| Aug 01 2024 | 253.06 | -5.74 | -2.22% | 259.90 | 263.36 | 249.74 | 5,528,054 |
| Jul 31 2024 | 258.80 | 0.87 | 0.34% | 256.21 | 261.83 | 255.35 | 4,646,509 |
| Jul 30 2024 | 257.93 | -0.66 | -0.26% | 259.62 | 260.75 | 255.12 | 3,941,801 |
| Jul 29 2024 | 258.59 | -4.12 | -1.57% | 262.71 | 266.075 | 258.52 | 5,100,427 |
| Jul 26 2024 | 262.71 | 6.19 | 2.41% | 258.00 | 264.49 | 257.07 | 6,146,197 |
| Jul 25 2024 | 256.52 | 6.74 | 2.70% | 254.74 | 264.08 | 251.7245 | 7,155,313 |
| Jul 24 2024 | 249.78 | -6.28 | -2.45% | 253.63 | 255.91 | 248.90 | 5,202,921 |
| Jul 23 2024 | 256.06 | 1.98 | 0.78% | 256.57 | 257.33 | 253.7513 | 3,881,068 |
| Jul 22 2024 | 254.08 | 6.45 | 2.60% | 248.57 | 255.58 | 248.00 | 5,655,311 |
| Jul 19 2024 | 247.63 | 0.28 | 0.11% | 248.65 | 248.99 | 245.17 | 4,467,977 |
| Jul 18 2024 | 247.35 | -3.87 | -1.54% | 252.14 | 252.45 | 245.72 | 6,349,140 |
| Jul 17 2024 | 251.22 | -4.81 | -1.88% | 253.95 | 255.57 | 249.61 | 5,623,760 |
| Jul 16 2024 | 256.03 | 3.17 | 1.25% | 253.78 | 256.78 | 252.67 | 4,779,177 |
| Jul 15 2024 | 252.86 | -1.11 | -0.44% | 256.04 | 256.39 | 252.12 | 4,403,771 |
| Jul 12 2024 | 253.97 | 2.85 | 1.13% | 251.62 | 255.29 | 249.69 | 4,704,099 |
| Jul 11 2024 | 251.12 | -1.47 | -0.58% | 252.60 | 255.42 | 250.92 | 5,342,361 |
| Jul 10 2024 | 252.59 | 0.16 | 0.06% | 251.65 | 254.80 | 246.11 | 8,944,281 |
| Jul 09 2024 | 252.43 | -4.94 | -1.92% | 256.17 | 257.00 | 251.09 | 7,015,346 |
| Jul 08 2024 | 257.37 | -5.82 | -2.21% | 261.99 | 262.84 | 257.19 | 6,535,521 |
| Jul 05 2024 | 263.19 | 2.24 | 0.86% | 262.51 | 265.8059 | 261.315 | 6,561,333 |
| Jul 03 2024 | 260.95 | 4.76 | 1.86% | 256.98 | 261.22 | 256.935 | 4,755,735 |
| Jul 02 2024 | 256.19 | -0.02 | -0.01% | 255.05 | 257.73 | 254.06 | 5,127,645 |
| Jul 01 2024 | 256.21 | 3.36 | 1.33% | 258.27 | 259.4799 | 254.53 | 5,870,030 |
| Jun 28 2024 | 252.85 | 0.00 | 0.00% | 252.85 | 252.85 | 252.85 | 0 |
| Jun 27 2024 | 252.85 | 9.70 | 3.99% | 245.00 | 258.60 | 244.45 | 12,863,722 |
| Jun 26 2024 | 243.15 | 1.39 | 0.57% | 241.47 | 243.61 | 239.901 | 4,523,466 |
| Jun 25 2024 | 241.76 | 1.82 | 0.76% | 241.55 | 243.10 | 239.87 | 6,216,142 |
