Salesforce, Inc. (BMV:CRM)
Mexico · Delayed Price · Currency is MXN 4,750.00
+243.28 (5.40%)
Last updated: Dec 5, 2025, 10:27 AM CST
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,650.00 | 4,750.00 | 4,626.75 | 4,742.00 | 4,742.00 | 5.22% | 1,274 |
| Dec 4, 2025 | 4,450.00 | 4,534.00 | 4,378.99 | 4,506.72 | 4,506.72 | 3.34% | 3,217 |
| Dec 3, 2025 | 4,310.00 | 4,373.25 | 4,290.00 | 4,360.91 | 4,360.91 | 1.42% | 1,186 |
| Dec 2, 2025 | 4,311.00 | 4,320.00 | 4,290.05 | 4,299.95 | 4,299.95 | 0.99% | 386 |
| Dec 1, 2025 | 4,200.00 | 4,290.00 | 4,200.00 | 4,258.00 | 4,258.00 | 0.52% | 2,808 |
| Nov 28, 2025 | 4,250.00 | 4,252.40 | 4,236.02 | 4,236.02 | 4,236.02 | 1.15% | 763 |
| Nov 26, 2025 | 4,230.00 | 4,230.01 | 4,169.05 | 4,187.92 | 4,187.92 | -2.37% | 2,221 |
| Nov 25, 2025 | 4,208.66 | 4,312.12 | 4,187.73 | 4,289.49 | 4,289.49 | 2.43% | 2,990 |
| Nov 24, 2025 | 4,190.00 | 4,250.00 | 4,175.01 | 4,187.73 | 4,187.73 | -0.32% | 501 |
| Nov 21, 2025 | 4,175.00 | 4,276.10 | 4,175.00 | 4,201.00 | 4,201.00 | 2.19% | 305 |
| Nov 20, 2025 | 4,200.44 | 4,215.00 | 4,111.00 | 4,111.00 | 4,111.00 | -1.41% | 1,480 |
| Nov 19, 2025 | 4,209.00 | 4,209.00 | 4,140.00 | 4,170.00 | 4,170.00 | -2.19% | 597 |
| Nov 18, 2025 | 4,406.75 | 4,406.75 | 4,230.01 | 4,263.38 | 4,263.38 | -3.25% | 598 |
| Nov 14, 2025 | 4,350.00 | 4,465.00 | 4,350.00 | 4,406.75 | 4,406.75 | 0.07% | 297 |
| Nov 13, 2025 | 4,465.02 | 4,465.02 | 4,368.01 | 4,403.63 | 4,403.63 | -1.37% | 262 |
| Nov 12, 2025 | 4,500.00 | 4,539.99 | 4,465.02 | 4,465.02 | 4,465.02 | -0.48% | 1,496 |
| Nov 11, 2025 | 4,437.00 | 4,495.11 | 4,437.00 | 4,486.36 | 4,486.36 | 1.11% | 177 |
| Nov 10, 2025 | 4,400.00 | 4,444.99 | 4,359.99 | 4,437.19 | 4,437.19 | 0.23% | 200 |
| Nov 7, 2025 | 4,395.00 | 4,437.00 | 4,368.12 | 4,427.00 | 4,427.00 | -0.39% | 172 |
| Nov 6, 2025 | 4,601.00 | 4,601.00 | 4,390.00 | 4,444.43 | 4,444.43 | -4.73% | 14,476 |
| Nov 5, 2025 | 4,731.00 | 4,731.00 | 4,665.00 | 4,665.00 | 4,665.00 | -2.16% | 472 |
| Nov 4, 2025 | 4,809.99 | 4,809.99 | 4,732.36 | 4,768.04 | 4,768.04 | -0.86% | 645 |
| Nov 3, 2025 | 4,779.31 | 4,809.56 | 4,748.99 | 4,809.56 | 4,809.56 | -0.71% | 872 |
| Oct 31, 2025 | 4,765.67 | 4,860.20 | 4,765.67 | 4,843.79 | 4,843.79 | 1.56% | 7,913 |
| Oct 30, 2025 | 4,750.00 | 4,806.24 | 4,750.00 | 4,769.50 | 4,769.50 | 1.48% | 2,121 |
| Oct 29, 2025 | 4,679.99 | 4,699.99 | 4,630.00 | 4,699.99 | 4,699.99 | 0.07% | 123 |
| Oct 28, 2025 | 4,680.28 | 4,756.00 | 4,680.28 | 4,696.72 | 4,696.72 | -0.09% | 1,175 |
| Oct 27, 2025 | 4,700.00 | 4,716.54 | 4,700.00 | 4,701.00 | 4,701.00 | -0.02% | 12,840 |
| Oct 24, 2025 | 4,730.00 | 4,749.98 | 4,672.64 | 4,702.00 | 4,702.00 | 0.38% | 218 |
| Oct 23, 2025 | 4,705.01 | 4,730.00 | 4,684.00 | 4,684.00 | 4,684.00 | -1.53% | 20,514 |
| Oct 22, 2025 | 4,794.00 | 4,799.21 | 4,748.13 | 4,756.88 | 4,756.88 | -2.19% | 4,269 |
| Oct 21, 2025 | 4,792.10 | 4,900.00 | 4,792.10 | 4,863.42 | 4,863.42 | 3.81% | 1,254 |
| Oct 20, 2025 | 4,496.74 | 4,697.00 | 4,496.74 | 4,684.83 | 4,684.83 | 4.55% | 1,287 |
| Oct 17, 2025 | 4,600.00 | 4,600.00 | 4,444.67 | 4,481.01 | 4,481.01 | -0.89% | 2,279 |
| Oct 16, 2025 | 4,593.00 | 4,680.00 | 4,485.01 | 4,521.33 | 4,521.33 | 3.43% | 10,734 |
| Oct 15, 2025 | 4,476.00 | 4,476.00 | 4,363.00 | 4,371.20 | 4,371.20 | -2.11% | 841 |
| Oct 14, 2025 | 4,594.00 | 4,594.00 | 4,449.00 | 4,465.63 | 4,465.63 | -2.81% | 3,357 |
| Oct 13, 2025 | 4,510.00 | 4,600.00 | 4,507.00 | 4,594.78 | 4,594.78 | 2.40% | 861 |
| Oct 10, 2025 | 4,565.00 | 4,565.00 | 4,480.00 | 4,487.29 | 4,487.29 | -0.72% | 995 |
| Oct 9, 2025 | 4,380.00 | 4,524.99 | 4,347.00 | 4,519.99 | 4,519.99 | 2.71% | 22,892 |
| Oct 8, 2025 | 4,370.01 | 4,450.00 | 4,353.00 | 4,400.54 | 4,400.54 | -0.58% | 2,211 |
| Oct 7, 2025 | 4,515.00 | 4,515.00 | 4,369.00 | 4,426.43 | 4,426.43 | -1.96% | 1,813 |
| Oct 6, 2025 | 4,414.00 | 4,577.00 | 4,330.00 | 4,515.00 | 4,515.00 | 1.93% | 1,217 |
| Oct 3, 2025 | 4,450.00 | 4,455.00 | 4,411.00 | 4,429.64 | 4,429.64 | 0.64% | 4,491 |
| Oct 2, 2025 | 4,346.01 | 4,420.00 | 4,345.99 | 4,401.63 | 4,401.63 | 1.27% | 5,435 |
| Oct 1, 2025 | 4,406.00 | 4,406.00 | 4,293.00 | 4,346.55 | 4,346.55 | 0.26% | 2,525 |
| Sep 30, 2025 | 4,455.00 | 4,456.00 | 4,327.00 | 4,335.31 | 4,335.31 | -3.64% | 1,971 |
| Sep 29, 2025 | 4,470.01 | 4,504.23 | 4,460.00 | 4,499.00 | 4,499.00 | 0.64% | 1,570 |
| Sep 26, 2025 | 4,440.00 | 4,484.00 | 4,430.01 | 4,470.51 | 4,470.51 | 0.37% | 635 |
| Sep 25, 2025 | 4,450.00 | 4,470.00 | 4,430.01 | 4,453.90 | 4,453.90 | -1.51% | 1,558 |