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

Salesforce (NY: CRM )

276.64 +0.88 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 5.011 5.065 4.839 5.065 1,804,755 +0.04(+0.84%)
Oct 28, 2004 4.811 5.135 4.736 5.023 2,507,964 +0.22(+4.57%)
Oct 27, 2004 4.612 4.884 4.525 4.804 1,928,308 +0.20(+4.44%)
Oct 26, 2004 4.512 4.599 4.435 4.599 478,166 +0.07(+1.65%)
Oct 25, 2004 4.375 4.577 4.375 4.525 1,059,025 +0.19(+4.31%)
Oct 22, 2004 4.612 4.632 4.300 4.338 1,144,469 -0.25(-5.43%)
Oct 21, 2004 4.530 4.657 4.497 4.587 724,469 +0.06(+1.38%)
Oct 20, 2004 4.520 4.552 4.462 4.525 762,979 -0.02(-0.44%)
Oct 19, 2004 4.574 4.597 4.517 4.544 624,183 -0.01(-0.33%)
Oct 18, 2004 4.462 4.562 4.400 4.559 694,784 +0.08(+1.72%)
Oct 15, 2004 4.502 4.547 4.387 4.482 949,512 -0.00(-0.06%)
Oct 14, 2004 4.612 4.674 4.450 4.485 1,050,200 -0.13(-2.76%)
Oct 13, 2004 4.637 4.794 4.589 4.612 1,732,950 +0.03(+0.60%)
Oct 12, 2004 4.487 4.584 4.405 4.584 899,770 +0.05(+1.16%)
Oct 11, 2004 4.397 4.574 4.387 4.532 1,067,850 +0.14(+3.18%)
Oct 08, 2004 4.602 4.602 4.355 4.392 2,536,044 -0.22(-4.76%)
Oct 07, 2004 4.462 4.692 4.390 4.612 5,904,066 +0.31(+7.25%)
Oct 06, 2004 4.213 4.300 4.111 4.300 1,437,707 +0.09(+2.07%)
Oct 05, 2004 4.208 4.268 4.138 4.213 1,364,698 +0.01(+0.18%)
Oct 04, 2004 4.275 4.447 4.128 4.205 3,162,233 +0.05(+1.32%)
Oct 01, 2004 3.896 4.183 3.869 4.151 2,622,291 +0.25(+6.53%)
Sep 30, 2004 3.926 3.966 3.894 3.896 4,534,153 -0.03(-0.76%)
Sep 29, 2004 3.752 3.956 3.752 3.926 1,705,271 +0.19(+5.00%)
Sep 28, 2004 3.869 3.874 3.682 3.739 1,868,136 -0.15(-3.78%)
Sep 27, 2004 3.989 4.006 3.866 3.886 1,383,953 -0.11(-2.81%)
Sep 24, 2004 3.979 4.200 3.939 3.999 2,804,010 +0.08(+2.10%)
Sep 23, 2004 4.006 4.006 3.901 3.916 1,120,801 -0.09(-2.24%)
Sep 22, 2004 4.063 4.063 3.941 4.006 2,082,749 -0.07(-1.77%)
Sep 21, 2004 4.001 4.213 4.001 4.078 2,333,867 +0.09(+2.19%)
Sep 20, 2004 3.926 4.013 3.911 3.991 598,910 +0.08(+2.17%)
Sep 17, 2004 4.038 4.041 3.699 3.906 4,500,456 -0.15(-3.63%)
Sep 16, 2004 4.076 4.111 4.004 4.053 2,525,615 -0.02(-0.49%)
Sep 15, 2004 3.969 4.273 3.914 4.073 4,159,081 +0.11(+2.70%)
Sep 14, 2004 3.789 4.011 3.739 3.966 2,057,878 +0.18(+4.67%)
Sep 13, 2004 3.590 3.864 3.590 3.789 4,357,648 +0.24(+6.67%)
Sep 10, 2004 3.278 3.565 3.278 3.552 2,803,208 +0.27(+8.20%)
Sep 09, 2004 3.301 3.316 3.233 3.283 2,536,446 -0.02(-0.53%)
Sep 08, 2004 3.323 3.323 3.278 3.301 551,575 -0.05(-1.41%)
Sep 07, 2004 3.430 3.430 3.340 3.348 1,196,618 -0.08(-2.33%)
Sep 03, 2004 3.465 3.475 3.395 3.428 926,647 -0.03(-1.01%)
Sep 02, 2004 3.311 3.483 3.311 3.463 1,001,661 +0.14(+4.20%)
Sep 01, 2004 3.291 3.323 3.281 3.323 514,269 +0.08(+2.54%)
Aug 31, 2004 3.291 3.303 3.166 3.241 876,905 -0.04(-1.29%)
Aug 30, 2004 3.296 3.306 3.256 3.283 607,736 +0.00(+0.15%)
Aug 27, 2004 3.241 3.293 3.216 3.278 464,928 +0.06(+1.94%)
Aug 26, 2004 3.233 3.241 3.193 3.216 472,549 -0.01(-0.46%)
Aug 25, 2004 3.191 3.253 3.116 3.231 1,204,240 +0.05(+1.49%)
Aug 24, 2004 3.141 3.186 3.096 3.183 1,075,472 +0.07(+2.16%)
Aug 23, 2004 3.166 3.228 3.081 3.116 1,130,830 -0.02(-0.79%)
Aug 20, 2004 3.116 3.291 2.964 3.141 4,046,359 +0.11(+3.53%)
Aug 19, 2004 2.979 3.054 2.917 3.034 1,314,154 +0.05(+1.84%)
Aug 18, 2004 2.717 3.029 2.662 2.979 1,702,463 +0.24(+8.93%)
Aug 17, 2004 2.463 2.740 2.463 2.735 2,976,503 +0.31(+12.86%)
Aug 16, 2004 2.393 2.455 2.244 2.423 2,177,420 +0.03(+1.36%)
Aug 13, 2004 2.490 2.505 2.361 2.391 2,503,150 -0.10(-4.00%)
Aug 12, 2004 2.672 2.675 2.473 2.490 1,582,520 -0.16(-5.93%)
Aug 11, 2004 2.730 2.730 2.640 2.647 626,188 -0.09(-3.45%)
Aug 10, 2004 2.742 2.752 2.712 2.742 735,300 +0.00(+0.09%)
Aug 09, 2004 2.730 2.755 2.707 2.740 1,124,813 +0.05(+2.04%)
Aug 06, 2004 2.717 2.742 2.670 2.685 1,802,348 -0.03(-1.19%)
Aug 05, 2004 2.989 2.989 2.662 2.717 3,039,081 -0.27(-9.01%)
Aug 04, 2004 3.024 3.029 2.979 2.986 2,754,669 -0.04(-1.24%)
Aug 03, 2004 3.191 3.263 2.989 3.024 2,952,835 -0.17(-5.31%)
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.