Skip to main content
Salesforce, Inc. (NEO: CRM)
Canada flag Canada · Delayed Price · Currency is CAD
27.35
+0.63 (2.36%)
Dec 20, 2024, 3:59 PM EST

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.2127.5626.2127.3527.352.36%17,222
Dec 19, 202427.1327.2626.7226.7226.72-0.48%33,273
Dec 18, 202428.2728.2726.7526.8526.85-3.83%72,894
Dec 17, 202428.4128.4127.8227.9227.92-1.97%32,044
Dec 16, 202428.0228.4828.0028.4828.480.92%45,437
Dec 13, 202428.9928.9928.0728.2228.22-1.05%26,618
Dec 12, 202428.1828.6428.1728.5228.520.71%52,614
Dec 11, 202428.2028.6628.0528.3228.321.98%70,153
Dec 10, 202428.0528.2827.7127.7727.77-0.86%17,752
Dec 9, 202428.6328.7227.9328.0128.01-2.84%20,039
Dec 6, 202428.9829.2028.8328.8328.830.38%37,580
Dec 5, 202428.7929.0428.4328.7228.72-2.05%71,150
Dec 4, 202429.1129.3428.4529.3229.3211.02%101,940
Dec 3, 202426.3426.5026.1426.4126.410.15%93,462
Dec 2, 202426.3226.5426.3226.3726.370.23%73,753
Nov 29, 202426.2326.4326.2326.3126.31-0.72%133,348
Nov 28, 202426.7726.7726.5026.5026.500.84%2,058
Nov 27, 202427.0227.0226.2626.2826.28-3.98%29,660
Nov 26, 202427.0627.4027.0527.3727.371.26%31,516
Nov 25, 202427.5027.5426.9727.0327.03-1.03%16,994
Nov 22, 202426.9527.3126.7527.3127.311.75%35,824
Nov 21, 202426.5327.3326.2726.8426.843.35%69,659
Nov 20, 202425.9125.9825.7225.9725.970.66%12,750
Nov 19, 202425.3025.8225.2425.8025.800.43%27,505
Nov 18, 202426.0926.0925.6025.6925.69-0.93%31,899
Nov 15, 202426.1026.2825.8525.9325.93-1.97%44,767
Nov 14, 202427.3327.3926.4126.4526.45-2.54%52,887
Nov 13, 202427.5227.7527.0927.1427.14-0.37%126,592
Nov 12, 202427.6527.7627.1527.2427.24-0.18%43,060
Nov 11, 202425.8927.4625.8927.2927.296.44%62,240
Nov 8, 202424.6125.6824.6125.6425.643.55%25,741
Nov 7, 202424.4524.8524.4524.7624.761.35%14,307
Nov 6, 202424.1524.5724.1524.4324.433.08%34,594
Nov 5, 202423.6823.7523.5323.7023.70-0.46%8,742
Nov 4, 202423.8223.9123.4023.8123.811.32%9,666
Nov 1, 202423.2723.6423.2723.5023.500.99%3,240
Oct 31, 202423.2523.5923.1023.2723.27-1.61%19,246
Oct 30, 202423.7923.8323.6423.6523.65-0.63%8,052
Oct 29, 202423.3723.9623.3723.8023.801.58%17,294
Oct 28, 202423.4423.5723.3323.4323.431.21%14,202
Oct 25, 202423.4323.4323.0623.1523.151.09%2,445
Oct 24, 202422.8223.0022.7622.9022.901.06%13,272
Oct 23, 202422.9822.9822.5522.6622.66-1.39%13,350
Oct 22, 202423.0223.2622.9722.9822.98-1.03%52,705
Oct 21, 202423.0623.3323.0623.2223.22-0.68%21,384
Oct 18, 202423.2223.5023.2123.3823.380.69%6,128
Oct 17, 202423.2123.3323.1523.2223.220.22%20,624
Oct 16, 202423.0123.1722.7623.1723.170.74%12,774
Oct 15, 202423.2423.2423.0023.0023.000.13%11,841
Oct 11, 202423.0823.0822.8722.9722.97-0.91%29,728
Oct 10, 202422.8923.1822.8323.1823.180.61%26,081
Oct 9, 202423.0923.1922.9323.0423.04-1.29%32,814
Oct 8, 202422.7323.3422.7223.3423.342.73%13,559
Oct 7, 202422.9322.9522.6122.7222.72-1.13%19,877
Oct 4, 202422.7622.9822.5122.9822.982.54%23,943
Oct 3, 202422.3422.4122.2122.4122.410.40%10,454
Oct 2, 202421.8022.4821.8022.3222.323.19%21,869
Oct 1, 202421.8521.8521.5621.6321.63-1.01%17,121
Sep 30, 202421.9421.9421.4921.8521.85-1.13%16,383
Sep 27, 202422.0022.1321.9922.1022.100.32%18,151
Sep 26, 202422.0922.2221.7722.0322.030.78%25,698
Sep 25, 202421.6322.0921.6321.8621.861.11%18,450
Sep 24, 202421.6721.7121.3221.6221.622.32%44,753
Sep 23, 202421.3821.3820.9621.1321.13-0.38%37,478
Sep 20, 202421.1621.5620.8521.2121.21-0.19%12,176
Sep 19, 202420.6621.5020.6421.2521.255.41%46,436
Sep 18, 202420.5520.5520.1220.1620.16-1.03%9,841
Sep 17, 202420.7220.7220.3720.3720.37-0.78%23,969
Sep 16, 202420.3020.5520.3020.5320.530.93%8,800
Sep 13, 202420.2020.5020.2020.3420.340.44%16,431
Sep 12, 202420.0420.2520.0020.2520.251.76%10,892
Sep 11, 202419.5019.9019.3419.9019.901.48%12,573
Sep 10, 202419.7119.7119.4219.6119.61-0.05%7,831
Sep 9, 202419.7919.8519.5719.6219.620.56%16,573
Sep 6, 202419.7519.9119.2919.5119.51-0.76%36,059
Sep 5, 202419.7419.8019.6219.6619.66-0.71%11,068
Sep 4, 202419.7919.8619.6019.8019.800.20%9,617
Sep 3, 202420.1720.2519.7319.7619.76-1.89%13,528
Aug 30, 202420.6220.6220.0920.1420.14-1.80%23,075
Aug 29, 202421.6021.7020.5120.5120.51-0.92%79,131
Aug 28, 202420.9921.1620.6020.7020.70-1.85%12,146
Aug 27, 202420.6521.1020.6521.0921.09-0.52%9,727
Aug 26, 202421.1721.3521.1021.2021.200.24%24,258
Aug 23, 202421.2221.2220.9521.1521.152.47%10,098
Aug 22, 202420.9421.0420.6020.6420.64-0.96%10,258
Aug 21, 202420.9920.9920.7520.8420.84-0.43%10,102
Aug 20, 202421.1821.1820.8920.9320.93-1.13%18,361
Aug 19, 202420.9321.1720.9321.1721.170.57%106,386
Aug 16, 202421.0121.0720.9021.0521.050.14%7,249
Aug 15, 202420.6521.0220.5421.0221.022.94%20,224
Aug 14, 202420.4520.5520.3920.4220.420.25%6,957
Aug 13, 202420.3620.4120.3420.3720.371.70%6,323
Aug 12, 202420.2320.2519.9920.0320.03-0.89%5,060
Aug 9, 202419.9920.2119.9920.2120.211.51%3,062
Aug 8, 202419.4919.9519.4919.9119.913.21%18,447
Aug 7, 202419.5119.6719.2819.2919.291.21%21,506
Aug 6, 202419.1719.4319.0619.0619.06-2.16%32,398
Aug 2, 202419.6519.8019.3119.4819.48-3.47%36,046
Aug 1, 202420.7721.0520.0020.1820.18-2.51%13,146
Jul 31, 202420.6320.9120.5220.7020.70-0.05%26,909