Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

266.80 +0.81 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.493 8.725 8.481 8.688 7,407,160 +0.19(+2.29%)
Feb 27, 2006 8.376 8.506 8.351 8.493 4,269,396 +0.07(+0.83%)
Feb 24, 2006 8.476 8.543 8.346 8.423 7,873,292 -0.05(-0.65%)
Feb 23, 2006 8.152 8.680 8.147 8.478 20,103,430 -0.10(-1.13%)
Feb 22, 2006 8.351 8.578 8.201 8.575 11,547,789 +0.20(+2.35%)
Feb 21, 2006 8.550 8.593 8.271 8.379 4,928,880 -0.18(-2.13%)
Feb 17, 2006 8.688 8.795 8.531 8.560 4,100,915 -0.12(-1.38%)
Feb 16, 2006 8.476 8.850 8.379 8.680 5,252,605 +0.18(+2.11%)
Feb 15, 2006 8.476 8.526 8.388 8.501 10,647,617 -0.14(-1.59%)
Feb 14, 2006 8.787 8.820 8.550 8.638 8,628,249 +0.10(+1.14%)
Feb 13, 2006 8.812 8.932 8.508 8.541 8,155,297 -0.21(-2.39%)
Feb 10, 2006 9.812 9.812 8.289 8.750 40,319,984 -1.06(-10.85%)
Feb 09, 2006 9.720 9.934 9.712 9.814 4,384,525 +0.24(+2.47%)
Feb 08, 2006 9.560 9.645 9.204 9.578 4,099,711 +0.07(+0.71%)
Feb 07, 2006 9.797 9.809 9.353 9.510 7,579,252 -0.26(-2.63%)
Feb 06, 2006 9.784 9.852 9.672 9.767 5,249,797 +0.24(+2.48%)
Feb 03, 2006 9.864 9.867 9.498 9.530 8,256,386 -0.31(-3.17%)
Feb 02, 2006 9.996 10.18 9.750 9.842 8,040,569 -0.15(-1.55%)
Feb 01, 2006 10.02 10.19 9.872 9.996 7,549,968 -0.24(-2.31%)
Jan 31, 2006 10.61 10.61 10.07 10.23 9,937,188 -0.40(-3.75%)
Jan 30, 2006 10.37 10.72 10.37 10.63 6,233,407 +0.26(+2.52%)
Jan 27, 2006 10.02 10.42 10.00 10.37 4,645,671 +0.35(+3.53%)
Jan 26, 2006 9.897 10.10 9.872 10.02 5,568,307 +0.16(+1.67%)
Jan 25, 2006 10.07 10.15 9.822 9.852 5,876,387 -0.11(-1.13%)
Jan 24, 2006 9.922 10.07 9.849 9.964 4,181,946 +0.02(+0.18%)
Jan 23, 2006 9.981 9.999 9.879 9.947 3,587,047 -0.01(-0.08%)
Jan 20, 2006 10.29 10.47 9.954 9.954 6,187,676 -0.34(-3.32%)
Jan 19, 2006 10.42 10.42 10.23 10.30 4,741,144 -0.07(-0.70%)
Jan 18, 2006 9.720 10.46 9.298 10.37 10,973,749 +0.65(+6.67%)
Jan 17, 2006 9.483 9.765 9.461 9.720 4,230,084 +0.21(+2.26%)
Jan 13, 2006 9.480 9.627 9.465 9.505 2,810,829 -0.03(-0.31%)
Jan 12, 2006 9.560 9.647 9.450 9.535 4,927,276 -0.00(-0.05%)
Jan 11, 2006 9.598 9.622 9.386 9.540 7,886,128 +0.00(+0.05%)
Jan 10, 2006 9.448 9.548 9.116 9.535 12,313,577 -0.07(-0.73%)
Jan 09, 2006 9.822 9.837 9.598 9.605 12,222,516 -0.33(-3.31%)
Jan 06, 2006 9.373 10.01 9.373 9.934 18,744,348 +0.94(+10.51%)
Jan 05, 2006 8.967 9.049 8.802 8.989 4,188,365 +0.02(+0.25%)
Jan 04, 2006 8.488 8.997 8.486 8.967 8,899,022 +0.43(+5.05%)
Jan 03, 2006 8.002 8.585 7.877 8.536 6,690,312 +0.55(+6.83%)
Dec 30, 2005 8.172 8.189 7.975 7.990 2,274,096 -0.17(-2.14%)
Dec 29, 2005 8.329 8.344 8.149 8.164 2,242,807 -0.16(-1.98%)
Dec 28, 2005 8.114 8.359 8.054 8.329 2,933,981 +0.20(+2.48%)
Dec 27, 2005 8.451 8.466 8.084 8.127 3,702,978 -0.30(-3.58%)
Dec 23, 2005 8.279 8.456 8.279 8.428 1,801,947 +0.17(+2.02%)
Dec 22, 2005 8.239 8.319 8.129 8.261 3,334,726 +0.08(+0.97%)
Dec 21, 2005 8.239 8.364 7.793 8.182 13,736,842 -0.07(-0.91%)
Dec 20, 2005 8.550 8.638 8.109 8.256 10,664,064 -0.35(-4.08%)
Dec 19, 2005 8.526 8.713 8.403 8.608 9,638,334 -0.12(-1.40%)
Dec 16, 2005 8.775 8.912 8.683 8.730 6,484,524 -0.04(-0.51%)
Dec 15, 2005 8.588 8.807 8.538 8.775 7,459,309 +0.19(+2.18%)
Dec 14, 2005 8.904 8.907 8.513 8.588 8,666,357 -0.29(-3.31%)
Dec 13, 2005 8.700 9.022 8.675 8.882 10,356,787 +0.13(+1.45%)
Dec 12, 2005 8.757 8.817 8.603 8.755 10,117,704 -0.09(-1.07%)
Dec 09, 2005 8.650 8.880 8.610 8.850 13,801,828 +0.51(+6.10%)
Dec 08, 2005 8.364 8.426 8.229 8.341 3,061,144 +0.01(+0.15%)
Dec 07, 2005 8.386 8.448 8.229 8.329 4,723,494 +0.00(+0.06%)
Dec 06, 2005 7.977 8.344 7.977 8.324 6,107,046 +0.35(+4.34%)
Dec 05, 2005 7.915 8.039 7.877 7.977 4,118,565 +0.10(+1.33%)
Dec 02, 2005 7.915 8.022 7.790 7.872 6,941,430 -0.34(-4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.