Salesforce, Inc. (BMV:CRM)
Mexico · Delayed Price · Currency is MXN 4,467.50
-83.09 (-1.83%)
At close: Sep 12, 2025
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,533.03 | 4,539.00 | 4,467.00 | 4,467.50 | - | -1.83% | 213 |
| Sep 11, 2025 | 4,520.00 | 4,574.00 | 4,520.00 | 4,550.59 | - | 1.19% | 515 |
| Sep 10, 2025 | 4,710.00 | 4,720.00 | 4,493.00 | 4,497.14 | - | -4.42% | 2,904 |
| Sep 9, 2025 | 4,740.00 | 4,750.00 | 4,699.00 | 4,704.90 | - | 0.11% | 15,432 |
| Sep 8, 2025 | 4,689.99 | 4,700.00 | 4,670.00 | 4,699.50 | - | 0.59% | 1,196 |
| Sep 5, 2025 | 4,570.00 | 4,684.31 | 4,570.00 | 4,672.00 | - | 2.26% | 621 |
| Sep 4, 2025 | 4,490.00 | 4,585.98 | 4,404.00 | 4,568.69 | - | -5.07% | 6,014 |
| Sep 3, 2025 | 4,742.01 | 4,826.00 | 4,715.00 | 4,812.69 | - | 1.51% | 6,534 |
| Sep 2, 2025 | 4,783.00 | 4,783.00 | 4,666.00 | 4,740.90 | - | -0.88% | 3,003 |
| Sep 1, 2025 | 4,782.92 | 4,782.92 | 4,782.92 | 4,782.92 | - | - | - |
| Aug 29, 2025 | 4,740.00 | 4,785.00 | 4,730.10 | 4,782.92 | - | 0.69% | 2,250 |
| Aug 28, 2025 | 4,709.50 | 4,757.00 | 4,709.50 | 4,750.21 | - | 1.83% | 1,382 |
| Aug 27, 2025 | 4,600.00 | 4,672.00 | 4,599.99 | 4,664.92 | - | 2.39% | 585 |
| Aug 26, 2025 | 4,565.00 | 4,565.00 | 4,545.00 | 4,555.91 | - | -1.38% | 840 |
| Aug 25, 2025 | 4,665.00 | 4,665.00 | 4,597.00 | 4,619.88 | - | 0.09% | 306 |
| Aug 22, 2025 | 4,601.03 | 4,640.00 | 4,597.00 | 4,615.54 | - | - | 2,622 |
| Aug 21, 2025 | 4,620.00 | 4,620.00 | 4,530.00 | 4,615.49 | - | -0.23% | 417 |
| Aug 20, 2025 | 4,624.20 | 4,636.19 | 4,600.00 | 4,626.06 | - | -0.12% | 5,664 |
| Aug 19, 2025 | 4,650.00 | 4,650.00 | 4,590.00 | 4,631.60 | - | 1.17% | 1,106 |
| Aug 18, 2025 | 4,520.00 | 4,582.01 | 4,520.00 | 4,577.87 | - | 0.74% | 9,495 |
| Aug 15, 2025 | 4,400.00 | 4,574.00 | 4,400.00 | 4,544.28 | - | 3.38% | 5,130 |
| Aug 14, 2025 | 4,415.00 | 4,440.00 | 4,390.00 | 4,395.62 | - | -0.44% | 855 |
| Aug 13, 2025 | 4,301.00 | 4,420.00 | 4,301.00 | 4,415.10 | - | 2.30% | 5,360 |
| Aug 12, 2025 | 4,318.57 | 4,331.00 | 4,300.00 | 4,315.72 | - | -0.44% | 5,559 |
| Aug 11, 2025 | 4,483.00 | 4,483.00 | 4,335.00 | 4,335.00 | - | -2.60% | 27,832 |
| Aug 8, 2025 | 4,455.54 | 4,470.00 | 4,420.00 | 4,450.69 | - | -0.72% | 202 |
| Aug 7, 2025 | 4,569.00 | 4,570.00 | 4,431.00 | 4,482.86 | - | -2.62% | 3,615 |
| Aug 6, 2025 | 4,654.13 | 4,654.13 | 4,603.30 | 4,603.30 | - | -1.20% | 735 |
| Aug 5, 2025 | 4,767.00 | 4,767.00 | 4,659.00 | 4,659.00 | - | -2.29% | 733 |
| Aug 4, 2025 | 4,754.51 | 4,787.00 | 4,751.46 | 4,768.10 | - | 0.64% | 877 |
| Aug 1, 2025 | 4,769.99 | 4,780.00 | 4,737.00 | 4,737.55 | - | -2.88% | 13,145 |
| Jul 31, 2025 | 4,980.00 | 4,980.00 | 4,878.00 | 4,878.00 | - | -2.05% | 1,444 |
| Jul 30, 2025 | 5,060.00 | 5,060.00 | 4,971.00 | 4,979.99 | - | -1.17% | 794 |
| Jul 29, 2025 | 5,113.44 | 5,113.44 | 5,022.00 | 5,038.70 | - | -0.41% | 243 |
| Jul 28, 2025 | 5,005.93 | 5,065.00 | 5,005.93 | 5,059.35 | - | 1.14% | 292 |
| Jul 25, 2025 | 5,008.87 | 5,010.00 | 4,997.81 | 5,002.29 | - | 1.44% | 14,007 |
| Jul 24, 2025 | 4,942.37 | 4,942.37 | 4,931.11 | 4,931.11 | - | -0.38% | 323 |
| Jul 23, 2025 | 4,903.88 | 4,979.75 | 4,903.88 | 4,950.00 | - | 0.72% | 528 |
| Jul 22, 2025 | 4,904.76 | 4,914.41 | 4,903.16 | 4,914.41 | - | 0.13% | 63 |
| Jul 21, 2025 | 4,922.00 | 4,926.17 | 4,889.78 | 4,908.00 | - | -0.24% | 1,591 |
| Jul 18, 2025 | 4,869.57 | 4,920.00 | 4,853.06 | 4,920.00 | - | 1.09% | 1,150 |
| Jul 17, 2025 | 4,833.63 | 4,871.00 | 4,833.60 | 4,867.00 | - | 1.71% | 2,619 |
| Jul 16, 2025 | 4,843.00 | 4,843.00 | 4,785.00 | 4,785.00 | - | -1.49% | 618 |
| Jul 15, 2025 | 4,884.99 | 4,888.10 | 4,849.00 | 4,857.59 | - | -0.08% | 1,242 |
| Jul 14, 2025 | 4,877.45 | 4,896.00 | 4,858.70 | 4,861.27 | - | 1.07% | 303 |
| Jul 11, 2025 | 4,941.47 | 4,941.48 | 4,810.00 | 4,810.00 | - | -2.02% | 677 |
| Jul 10, 2025 | 4,930.12 | 4,985.00 | 4,900.52 | 4,909.24 | - | -2.80% | 2,997 |
| Jul 9, 2025 | 5,019.50 | 5,050.81 | 5,019.50 | 5,050.81 | - | -0.85% | 11,501 |
| Jul 8, 2025 | 5,143.06 | 5,143.06 | 5,068.68 | 5,094.33 | - | 1.28% | 1,246 |
| Jul 7, 2025 | 5,107.07 | 5,107.07 | 5,019.90 | 5,029.95 | - | -0.98% | 1,360 |