Skip to main content
Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
309.80
-8.63 (-2.71%)
At close: Feb 21, 2025, 4:00 PM
310.39
+0.59 (0.19%)
After-hours: Feb 21, 2025, 7:30 PM EST

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025318.97318.97306.86309.80309.80-2.71%7,353,214
Feb 20, 2025322.24324.45318.21318.43318.43-1.88%6,393,050
Feb 19, 2025329.74329.74322.87324.53324.53-1.35%5,012,019
Feb 18, 2025328.59329.16323.00328.96328.960.74%5,262,109
Feb 14, 2025328.03328.50322.62326.54326.54-1.00%5,879,716
Feb 13, 2025326.20330.35323.22329.85329.851.14%4,312,066
Feb 12, 2025319.55327.00316.97326.12326.120.53%5,643,373
Feb 11, 2025324.02326.44321.26324.40324.40-0.86%5,455,939
Feb 10, 2025327.92331.75326.65327.20327.200.42%5,981,915
Feb 7, 2025332.00333.82323.72325.83325.83-1.51%7,626,090
Feb 6, 2025337.48337.48329.10330.81330.81-4.92%13,240,635
Feb 5, 2025345.72348.04338.87347.93347.931.10%4,521,009
Feb 4, 2025345.62346.93338.67344.14344.141.44%4,965,602
Feb 3, 2025335.97341.46331.26339.24339.24-0.72%4,549,415
Jan 31, 2025348.00349.50340.10341.70341.70-0.54%5,781,541
Jan 30, 2025340.90348.00340.00343.57343.57-2.95%7,591,129
Jan 29, 2025358.76360.18351.50354.00354.00-1.65%6,266,724
Jan 28, 2025354.77367.09350.46359.95359.953.70%12,099,293
Jan 27, 2025332.36353.15330.50347.10347.103.96%15,661,109
Jan 24, 2025336.30338.65331.79333.88333.88-0.23%3,299,074
Jan 23, 2025332.33335.46329.60334.66334.660.61%4,355,877
Jan 22, 2025331.25335.23327.28332.62332.621.77%7,259,285
Jan 21, 2025329.40329.52322.45326.84326.840.70%6,397,166
Jan 17, 2025328.72329.57323.07324.56324.561.43%6,303,558
Jan 16, 2025322.94327.72319.55320.00320.00-0.36%5,051,487
Jan 15, 2025329.88331.53320.78321.16321.16-0.74%6,042,674
Jan 14, 2025325.00329.94321.50323.54323.541.40%5,935,221
Jan 13, 2025314.60320.55313.80319.07319.070.38%4,583,023
Jan 10, 2025322.77322.77316.02317.85317.85-2.77%6,539,973
Jan 8, 2025327.74328.80323.11326.90326.900.61%3,788,206
Jan 7, 2025330.50331.50322.91324.93324.93-1.69%4,643,133
Jan 6, 2025334.02336.60327.28330.53330.53-0.71%5,785,333
Jan 3, 2025332.10333.44329.27332.90332.900.68%4,102,503
Jan 2, 2025336.31338.92327.81330.66330.66-1.10%4,807,138
Dec 31, 2024336.27337.15332.41334.33334.33-0.42%3,026,017
Dec 30, 2024333.47338.11331.61335.74335.74-0.80%3,411,528
Dec 27, 2024340.35342.27335.27338.45338.45-0.96%3,220,402
Dec 26, 2024344.88344.88341.03341.72341.72-0.79%3,484,545
Dec 24, 2024343.00344.95340.83344.43344.430.45%1,810,961
Dec 23, 2024342.25343.85336.68342.90342.90-0.22%5,330,267
Dec 20, 2024332.74346.45331.14343.65343.652.21%14,932,307
Dec 19, 2024341.70343.53335.43336.23336.23-0.30%7,423,351
Dec 18, 2024354.50354.77335.24337.23337.23-3.91%8,400,030
Dec 17, 2024356.90357.23349.11350.97350.55-1.75%6,910,983
Dec 16, 2024350.78358.07350.56357.23356.810.82%5,482,323
Dec 13, 2024364.00364.80352.50354.31353.89-1.04%5,538,020
Dec 12, 2024355.00360.00352.92358.03357.610.90%5,422,002
Dec 11, 2024353.49360.20351.88354.85354.431.73%7,546,604
Dec 10, 2024351.35355.49347.43348.82348.41-0.78%6,032,962
Dec 9, 2024361.70361.70350.79351.57351.15-2.88%6,475,001
Dec 6, 2024364.99367.15361.09361.99361.560.17%5,738,864
Dec 5, 2024360.78365.45356.67361.38360.95-1.76%10,942,124
Dec 4, 2024366.81369.00356.65367.87367.4310.99%24,733,140
Dec 3, 2024327.40332.80323.65331.43331.040.13%12,632,360
Dec 2, 2024332.00334.50330.11331.01330.620.31%6,063,387
Nov 29, 2024329.34331.99327.25329.99329.60-0.01%3,517,586
Nov 27, 2024336.46337.38328.88330.01329.62-3.84%7,471,475
Nov 26, 2024341.98343.81339.14343.18342.771.20%4,492,772
Nov 25, 2024345.00347.85338.29339.11338.71-0.85%7,117,192
Nov 22, 2024338.95342.81335.78342.02341.621.86%5,649,365
Nov 21, 2024331.35342.94328.60335.78335.383.09%8,364,165
Nov 20, 2024325.29327.26322.01325.70325.310.70%3,763,500
Nov 19, 2024319.00324.70316.00323.43323.050.37%5,469,892
Nov 18, 2024327.00327.00320.21322.25321.87-0.93%4,251,074
Nov 15, 2024326.93330.26324.18325.26324.88-1.93%7,093,003
Nov 14, 2024342.44346.00330.82331.65331.26-2.95%7,630,619
Nov 13, 2024345.50348.19338.77341.72341.320.17%6,902,936
Nov 12, 2024339.29348.86338.51341.15340.75-0.17%7,659,675
Nov 11, 2024325.25344.88325.25341.73341.336.14%13,954,199
Nov 8, 2024310.03322.81309.44321.95321.573.59%8,484,970
Nov 7, 2024307.50312.19306.00310.78310.411.26%5,722,636
Nov 6, 2024305.00308.56303.07306.90306.543.16%5,874,885
Nov 5, 2024297.44298.81294.74297.49297.14-0.17%4,456,064
Nov 4, 2024297.99300.18292.92298.01297.661.12%5,108,329
Nov 1, 2024290.23296.99290.00294.72294.371.15%3,527,502
Oct 31, 2024292.60296.09289.55291.37291.03-1.70%4,301,838
Oct 30, 2024297.07299.54296.35296.40296.05-0.83%2,826,545
Oct 29, 2024294.00300.60292.81298.89298.541.74%4,280,743
Oct 28, 2024293.60296.07292.49293.77293.421.14%3,867,816
Oct 25, 2024290.00294.38288.83290.46290.121.29%3,351,560
Oct 24, 2024286.56288.91285.18286.76286.420.82%3,210,656
Oct 23, 2024287.73288.30282.62284.43284.09-1.35%3,227,071
Oct 22, 2024289.75291.94287.65288.33287.99-1.02%3,100,125
Oct 21, 2024289.00292.92288.04291.29290.95-0.56%2,712,571
Oct 18, 2024292.04294.71290.15292.94292.590.63%3,087,902
Oct 17, 2024291.96293.34290.10291.11290.770.09%2,830,025
Oct 16, 2024287.55290.92284.23290.86290.520.87%3,496,969
Oct 15, 2024293.46293.58288.00288.35288.01-1.13%3,850,782
Oct 14, 2024289.92292.45288.25291.64291.291.23%3,642,540
Oct 11, 2024289.21290.24286.30288.10287.76-0.71%3,597,035
Oct 10, 2024287.92290.23284.62290.17289.830.78%3,965,512
Oct 9, 2024290.82291.57287.08287.92287.58-1.25%4,850,952
Oct 8, 2024286.00292.63284.10291.57291.232.46%5,211,209
Oct 7, 2024286.58288.17283.38284.57284.23-1.11%4,794,652
Oct 4, 2024283.86287.89281.47287.75287.412.43%6,131,284
Oct 3, 2024278.99281.12277.73280.91280.580.51%3,868,447
Oct 2, 2024273.72282.00270.85279.48279.153.18%8,512,272
Oct 1, 2024274.14274.70269.69270.87270.55-1.04%4,369,918
Sep 30, 2024273.95275.74269.14273.71273.39-1.06%5,062,226
Sep 27, 2024276.26277.84275.06276.64276.310.32%5,220,075