Salesforce Com Historical Data - CRM

CRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 174.68 0.58 0.33% 174.83 175.93 172.841 5,996,667
Jun 02 2020 174.10 -2.14 -1.21% 174.85 177.16 171.22 8,566,157
Jun 01 2020 176.24 1.43 0.82% 173.10 177.52 172.68 5,709,157
May 29 2020 174.81 1.01 0.58% 174.30 175.88 170.69 19,554,205
May 28 2020 173.80 -6.10 -3.39% 180.00 184.80 172.72 9,913,332
May 27 2020 179.90 2.90 1.64% 175.87 179.94 171.37 6,178,066
May 26 2020 177.00 -1.00 -0.56% 182.00 183.50 176.22 8,350,116
May 25 2020 178.00 0.00 +0.00% 176.60 178.64 174.29 0
May 22 2020 178.00 2.75 1.57% 176.60 178.64 174.29 4,945,815
May 21 2020 175.25 -1.91 -1.08% 176.93 178.292 174.93 4,422,188
May 20 2020 177.16 1.12 0.64% 178.57 179.14 174.90 4,936,201
May 19 2020 176.04 3.77 2.19% 172.75 178.20 172.00 5,259,401
May 18 2020 172.27 2.07 1.22% 174.49 177.00 172.13 6,464,484
May 15 2020 170.20 2.90 1.73% 167.27 171.72 165.00 5,677,368
May 14 2020 167.30 -2.70 -1.59% 168.44 169.6624 164.57 7,430,764
May 13 2020 170.00 -7.54 -4.25% 175.17 179.50 166.2691 12,512,603
May 12 2020 177.54 -4.78 -2.62% 183.00 183.96 176.20 5,912,299
May 11 2020 182.32 6.32 3.59% 175.56 183.30 174.16 8,680,275
May 08 2020 176.00 6.61 3.9% 172.95 176.08 170.32 5,402,568
May 07 2020 169.39 5.81 3.55% 166.50 171.27 164.07 6,459,497
May 06 2020 163.58 1.28 0.79% 164.12 165.71 162.00 4,097,591
May 05 2020 162.30 1.55 0.96% 162.53 164.14 160.25 5,258,228
May 04 2020 160.75 4.55 2.91% 155.58 162.02 155.08 5,953,073
May 01 2020 156.20 -5.75 -3.55% 158.49 161.95 155.26 4,266,405
Apr 30 2020 161.95 -1.05 -0.64% 161.63 165.30 159.95 6,825,512
Apr 29 2020 163.00 8.54 5.53% 157.88 163.00 156.00 5,247,880
Apr 28 2020 154.46 -3.17 -2.01% 159.50 160.81 154.18 4,729,687
Apr 27 2020 157.63 3.53 2.29% 155.97 158.44 154.20 5,034,862
Apr 24 2020 154.10 2.70 1.78% 154.17 154.88 151.30 6,527,948
Apr 23 2020 151.40 -2.74 -1.78% 153.55 156.4696 151.34 6,273,995
Apr 22 2020 154.14 2.28 1.5% 154.00 155.70 150.6742 6,658,913
Apr 21 2020 151.86 -10.90 -6.7% 160.00 163.16 148.00 13,732,242
Apr 20 2020 162.76 -0.27 -0.17% 160.75 164.31 159.57 4,664,060
Apr 17 2020 163.03 5.03 3.18% 160.00 163.26 157.63 7,304,375
Apr 16 2020 158.00 2.37 1.52% 157.00 158.20 154.25 4,368,609
Apr 15 2020 155.63 -2.08 -1.32% 155.08 158.10 154.00 4,038,848
Apr 14 2020 157.71 4.83 3.16% 155.71 158.79 152.88 7,299,799
Apr 13 2020 152.88 -1.52 -0.98% 154.12 155.3147 149.995 5,127,207
Apr 10 2020 154.40 0.00 +0.00% 152.39 156.10 150.10 0
Apr 09 2020 154.40 3.80 2.52% 152.39 156.10 150.10 7,003,129
Apr 08 2020 150.60 5.60 3.86% 146.30 152.16 145.00 7,649,672
Apr 07 2020 144.9998 -1.31 -0.9% 150.33 152.06 144.51 7,854,211
Apr 06 2020 146.3101 11.97 8.91% 139.64 149.85 138.30 12,273,634
Apr 03 2020 134.34 0.02 0.01% 134.45 136.19 131.6608 5,979,885
Apr 02 2020 134.32 0.32 0.24% 134.01 136.50 130.0362 8,143,039
Apr 01 2020 134.00 -9.80 -6.81% 138.32 140.90 133.10 8,732,053
Mar 31 2020 143.7999 -6.05 -4.04% 148.12 153.01 142.78 10,428,441
Mar 30 2020 149.85 3.85 2.64% 147.84 153.00 145.02 7,536,880
Mar 27 2020 146.00 -8.73 -5.64% 150.63 151.99 144.91 8,269,170
Mar 26 2020 154.73 6.73 4.55% 148.30 155.08 145.06 7,832,745
Mar 25 2020 148.00 -5.40 -3.52% 152.67 158.02 146.96 10,632,373
Mar 24 2020 153.40 12.88 9.17% 145.49 156.00 143.176 11,825,972
Mar 23 2020 140.52 1.17 0.84% 138.76 143.72 134.11 11,884,192
Mar 20 2020 139.35 0.77 0.56% 140.42 148.00 134.60 12,447,684
Mar 19 2020 138.58 6.58 4.98% 131.59 144.00 127.25 10,435,246
Mar 18 2020 132.00 -3.21 -2.37% 125.54 133.42 115.29 12,965,544
Mar 17 2020 135.21 9.21 7.31% 127.03 138.01 122.92 11,968,844
Mar 16 2020 126.00 -20.98 -14.27% 134.01 141.55 123.39 13,830,776
Mar 13 2020 146.98 8.65 6.25% 149.47 150.00 135.32 13,537,289
Mar 12 2020 138.33 -16.92 -10.9% 144.78 151.23 138.33 13,112,537
Mar 11 2020 155.25 -5.50 -3.42% 157.30 159.62 150.15 10,322,866
Mar 10 2020 160.75 9.77 6.47% 157.23 161.47 151.00 11,436,167
Mar 09 2020 150.98 -12.52 -7.66% 152.33 157.71 150.50 9,622,640
Mar 06 2020 163.50 -5.51 -3.26% 165.67 169.60 158.54 9,728,083


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.