Salesforce, Inc. (BMV:CRM)
Mexico · Delayed Price · Currency is MXN 4,106.00
-94.00 (-2.24%)
At close: Sep 18, 2026
BMV:CRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,175.00 | 4,175.00 | 4,106.00 | 4,106.00 | 4,106.00 | -2.24% | 1,102 |
| Sep 17, 2026 | 4,200.00 | 4,213.65 | 4,170.00 | 4,200.00 | 4,200.00 | -3.93% | 3,696 |
| Sep 15, 2026 | 4,445.00 | 4,465.00 | 4,370.00 | 4,379.23 | 4,371.69 | -1.50% | 2,287 |
| Sep 14, 2026 | 4,345.00 | 4,446.10 | 4,338.00 | 4,445.80 | 4,438.15 | 5.01% | 2,486 |
| Sep 11, 2026 | 4,103.62 | 4,233.89 | 4,103.62 | 4,233.89 | 4,226.60 | 2.51% | 586 |
| Sep 10, 2026 | 4,115.00 | 4,152.00 | 4,115.00 | 4,130.36 | 4,123.25 | 0.37% | 356 |
| Sep 9, 2026 | 4,258.10 | 4,258.10 | 4,115.00 | 4,115.00 | 4,107.91 | -2.33% | 5,367 |
| Sep 8, 2026 | 4,180.00 | 4,240.00 | 4,160.01 | 4,213.00 | 4,205.75 | -3.97% | 4,026 |
| Sep 4, 2026 | 4,385.00 | 4,398.91 | 4,385.00 | 4,387.00 | 4,379.45 | -1.88% | 10,241 |
| Sep 3, 2026 | 4,442.00 | 4,530.00 | 4,442.00 | 4,471.12 | 4,463.42 | 3.23% | 1,715 |
| Sep 2, 2026 | 4,365.00 | 4,476.00 | 4,260.01 | 4,331.33 | 4,323.87 | -1.17% | 4,526 |
| Sep 1, 2026 | 4,344.00 | 4,390.00 | 4,320.00 | 4,382.68 | 4,375.13 | -0.43% | 8,840 |
| Aug 31, 2026 | 4,369.00 | 4,447.08 | 4,369.00 | 4,401.59 | 4,394.01 | 0.62% | 8,599 |
| Aug 28, 2026 | 4,281.86 | 4,470.00 | 4,281.86 | 4,374.40 | 4,366.87 | 1.65% | 14,269 |
| Aug 27, 2026 | 3,850.00 | 4,316.13 | 3,850.00 | 4,303.38 | 4,295.97 | 23.15% | 14,403 |
| Aug 26, 2026 | 3,450.17 | 3,499.99 | 3,448.98 | 3,494.28 | 3,488.26 | 0.36% | 4,506 |
| Aug 25, 2026 | 3,540.00 | 3,540.00 | 3,481.84 | 3,481.84 | 3,475.84 | -1.65% | 843 |
| Aug 24, 2026 | 3,590.00 | 3,608.60 | 3,540.00 | 3,540.08 | 3,533.98 | 0.11% | 8,290 |
| Aug 21, 2026 | 3,550.00 | 3,559.99 | 3,502.60 | 3,536.20 | 3,530.11 | 0.75% | 717 |
| Aug 20, 2026 | 3,448.00 | 3,524.99 | 3,448.00 | 3,510.00 | 3,503.96 | 0.36% | 5,737 |
| Aug 19, 2026 | 3,408.60 | 3,520.00 | 3,408.60 | 3,497.34 | 3,491.32 | 3.17% | 838 |
| Aug 18, 2026 | 3,250.00 | 3,390.00 | 3,250.00 | 3,390.00 | 3,384.16 | 3.83% | 414 |
| Aug 17, 2026 | 3,284.00 | 3,284.00 | 3,244.00 | 3,264.94 | 3,259.32 | -2.22% | 827 |
| Aug 14, 2026 | 3,360.00 | 3,360.00 | 3,339.10 | 3,339.10 | 3,333.35 | -2.76% | 186 |
| Aug 13, 2026 | 3,330.00 | 3,435.00 | 3,278.11 | 3,433.72 | 3,427.81 | 4.97% | 4,531 |
| Aug 12, 2026 | 3,291.00 | 3,307.49 | 3,271.01 | 3,271.01 | 3,265.38 | -2.89% | 420 |
| Aug 11, 2026 | 3,395.00 | 3,403.00 | 3,356.21 | 3,368.50 | 3,362.70 | -0.45% | 3,307 |
| Aug 10, 2026 | 3,350.00 | 3,389.99 | 3,350.00 | 3,383.86 | 3,378.03 | 2.54% | 5,311 |
| Aug 7, 2026 | 3,220.00 | 3,300.00 | 3,220.00 | 3,300.00 | 3,294.32 | 2.96% | 292 |
| Aug 6, 2026 | 3,170.00 | 3,205.00 | 3,170.00 | 3,205.00 | 3,199.48 | -3.52% | 395 |
| Aug 5, 2026 | 3,280.00 | 3,324.99 | 3,280.00 | 3,322.00 | 3,316.28 | 0.85% | 677 |
| Aug 4, 2026 | 3,220.00 | 3,300.00 | 3,220.00 | 3,294.09 | 3,288.42 | 1.83% | 221 |
| Aug 3, 2026 | 3,248.71 | 3,276.75 | 3,232.00 | 3,235.01 | 3,229.44 | 1.60% | 332 |
| Jul 31, 2026 | 3,125.00 | 3,190.00 | 3,125.00 | 3,184.00 | 3,178.52 | 2.54% | 164 |
| Jul 30, 2026 | 3,150.76 | 3,150.76 | 3,027.13 | 3,105.01 | 3,099.66 | -5.86% | 7,071 |
| Jul 29, 2026 | 3,210.00 | 3,311.77 | 3,210.00 | 3,298.38 | 3,292.70 | 4.09% | 841 |
| Jul 28, 2026 | 3,150.00 | 3,205.00 | 3,140.00 | 3,168.86 | 3,163.40 | 4.24% | 14,781 |
| Jul 27, 2026 | 2,980.00 | 3,080.04 | 2,980.00 | 3,040.10 | 3,034.87 | 5.41% | 4,643 |
| Jul 24, 2026 | 2,818.30 | 2,884.18 | 2,818.30 | 2,884.18 | 2,879.21 | 4.50% | 334 |
| Jul 23, 2026 | 2,756.00 | 2,760.00 | 2,722.10 | 2,760.00 | 2,755.25 | -2.74% | 730 |
| Jul 22, 2026 | 2,900.00 | 2,906.00 | 2,825.00 | 2,837.84 | 2,832.95 | -4.16% | 33,455 |
| Jul 21, 2026 | 2,984.00 | 2,984.00 | 2,940.00 | 2,961.00 | 2,955.90 | -2.14% | 435 |
| Jul 20, 2026 | 2,990.00 | 3,058.18 | 2,990.00 | 3,025.60 | 3,020.39 | 1.09% | 10,210 |
| Jul 17, 2026 | 3,040.00 | 3,067.00 | 2,916.11 | 2,992.92 | 2,987.77 | -0.20% | 92,053 |
| Jul 16, 2026 | 2,957.00 | 3,018.00 | 2,957.00 | 2,999.04 | 2,993.88 | 3.41% | 44,722 |
| Jul 15, 2026 | 2,970.00 | 2,983.50 | 2,900.01 | 2,900.01 | 2,895.02 | -2.32% | 279 |
| Jul 14, 2026 | 2,900.00 | 2,985.00 | 2,850.00 | 2,969.00 | 2,963.89 | -0.37% | 1,121 |
| Jul 13, 2026 | 2,965.00 | 3,021.00 | 2,960.01 | 2,980.04 | 2,974.91 | 4.46% | 499 |
| Jul 10, 2026 | 2,860.01 | 2,861.00 | 2,847.94 | 2,852.90 | 2,847.99 | 0.25% | 126 |
| Jul 9, 2026 | 2,909.00 | 2,909.00 | 2,770.02 | 2,845.75 | 2,840.85 | -2.39% | 510 |