Home

Salesforce (CRM)

271.91
-0.78 (-0.29%)
NYSE · Last Trade: Jul 2nd, 3:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Salesforce (CRM)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2025272.08274.00270.64271.916,256,036271.91
6/30/2025274.46276.38270.40272.698,540,787272.69
6/27/2025271.86274.17269.43273.4221,741,431273.42
6/26/2025268.78271.01265.16270.746,707,762270.74
6/25/2025272.00274.00266.98267.766,072,678267.76
6/24/2025265.71273.38265.44271.179,711,853271.17
6/23/2025260.64264.74258.75263.419,280,862263.41
6/20/2025260.69262.87259.26260.6312,859,209260.63
6/18/2025264.80265.07257.47259.507,628,082259.50
6/17/2025263.85270.50262.10262.769,438,209262.34
6/16/2025260.39263.98259.96263.887,175,634263.46
6/13/2025263.48265.70258.00258.407,666,886257.99
6/12/2025264.70269.02263.40266.918,451,935266.49
6/11/2025268.50269.51265.41265.916,566,938265.49
6/10/2025272.07273.75266.84268.226,307,854267.80
6/09/2025272.85274.20269.66272.255,727,789271.82
6/06/2025269.97274.90268.21274.517,507,080274.07
6/05/2025263.71268.75263.63267.148,644,982266.72
6/04/2025264.19265.50261.62263.177,371,483262.75
6/03/2025262.00264.75261.36264.477,837,161264.05
6/02/2025263.11263.79259.14261.629,210,096261.21
5/30/2025268.08269.74260.70265.3712,399,377264.95
5/29/2025263.59267.79254.50266.9228,081,014266.50
5/28/2025277.71278.81273.58276.0312,590,710275.59
5/27/2025273.17278.58270.29277.1910,955,253276.75
5/23/2025279.00280.74271.65273.138,892,074272.70
5/22/2025282.50286.35281.03283.426,642,422282.97
5/21/2025284.41287.63281.11282.285,690,279281.83
5/20/2025288.09288.44285.21288.064,031,184287.60
5/19/2025288.10289.90286.91287.635,780,398287.18
5/16/2025291.09292.17289.72291.153,845,989290.69
5/15/2025289.57291.97287.95290.764,636,017290.30
5/14/2025293.50296.05289.26290.747,925,870290.28
5/13/2025291.00292.74288.93289.176,709,419288.71
5/12/2025285.00288.97283.23288.825,936,974288.36
5/09/2025281.62282.48273.88275.424,324,221274.98
5/08/2025279.21283.05278.38279.744,788,765279.30
5/07/2025273.71278.79273.71278.234,268,030277.79
5/06/2025269.82274.80268.54273.364,679,123272.93
5/05/2025273.37276.17272.31272.634,219,167272.20
5/02/2025274.46276.32272.25275.084,323,764274.64
5/01/2025273.40274.60269.00269.335,208,498268.90
4/30/2025264.80268.87263.00268.714,621,171268.29
4/29/2025265.40268.57265.17267.763,140,020267.34
4/28/2025268.14269.50263.33265.644,977,707265.22
4/25/2025264.72269.03264.20267.855,651,683267.43
4/24/2025258.20264.98257.00264.707,854,362264.28
4/23/2025252.61257.79249.50250.485,818,980250.08
4/22/2025238.23244.22235.60243.397,142,025243.00
4/21/2025240.43242.48232.77236.269,239,013235.89
4/17/2025249.77251.56246.80247.265,566,903246.87
4/16/2025251.93256.61246.69249.847,190,265249.44
4/15/2025254.37256.72253.80254.935,227,137254.53
4/14/2025260.00260.00253.14254.556,038,485254.15
4/11/2025254.27256.41247.68255.006,089,014254.60
4/10/2025260.00261.24248.13255.129,689,396254.72
4/09/2025240.90268.17240.90265.1712,485,415264.33
4/08/2025253.95257.38240.27243.999,337,496243.22
4/07/2025230.00249.89230.00244.2111,963,846243.44
4/04/2025247.70250.29240.79240.769,709,863240.00
4/03/2025260.14262.57254.45255.238,871,033254.43
4/02/2025265.96273.63265.75271.545,391,928270.69