Salesforce, Inc. (SWX:CRM)
Switzerland · Delayed Price · Currency is CHF 167.96
+3.64 (2.22%)
Last updated: Aug 18, 2026, 4:09 PM CET
SWX:CRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | 2.22% | - |
| Aug 20, 2026 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | 0.21% | - |
| Aug 19, 2026 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 2.76% | - |
| Aug 18, 2026 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | 2.44% | 120 |
| Aug 17, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | -1.94% | - |
| Aug 14, 2026 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | 1.33% | - |
| Aug 13, 2026 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - | - |
| Aug 12, 2026 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | -1.82% | - |
| Aug 11, 2026 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 1.33% | - |
| Aug 10, 2026 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 2.31% | - |
| Aug 7, 2026 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | 1.68% | - |
| Aug 6, 2026 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | -1.73% | - |
| Aug 5, 2026 | 154.14 | 154.14 | 154.14 | 154.14 | 154.14 | 1.00% | - |
| Aug 4, 2026 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | 4.25% | - |
| Aug 3, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 0.14% | 5 |
| Jul 31, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 0.97% | - |
| Jul 30, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -5.21% | - |
| Jul 29, 2026 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | 1.83% | - |
| Jul 28, 2026 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | 5.68% | - |
| Jul 27, 2026 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | 6.35% | - |
| Jul 24, 2026 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | 4.54% | - |
| Jul 23, 2026 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | -6.63% | - |
| Jul 22, 2026 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | -0.98% | 8 |
| Jul 21, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - | - |
| Jul 20, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 0.66% | - |
| Jul 17, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 0.15% | - |
| Jul 16, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.37% | - |
| Jul 15, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Jul 14, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -1.88% | - |
| Jul 13, 2026 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | 5.47% | - |
| Jul 10, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -0.27% | - |
| Jul 9, 2026 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | -1.75% | - |
| Jul 8, 2026 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | -1.65% | - |
| Jul 7, 2026 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | 2.04% | - |
| Jul 6, 2026 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | 1.34% | - |
| Jul 3, 2026 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | -0.36% | - |
| Jul 2, 2026 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | -0.15% | - |
| Jul 1, 2026 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | 5.31% | - |
| Jun 30, 2026 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | -1.52% | - |
| Jun 29, 2026 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | 2.32% | - |
| Jun 26, 2026 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | 1.94% | - |
| Jun 25, 2026 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | -1.96% | - |
| Jun 24, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 1.93% | - |
| Jun 23, 2026 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | 1.53% | - |
| Jun 22, 2026 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | -1.09% | - |
| Jun 19, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - | - |
| Jun 18, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -3.50% | - |
| Jun 17, 2026 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | -2.07% | - |
| Jun 16, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | -1.97% | - |
| Jun 15, 2026 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | - | - |