Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
283.42
+1.14 (0.40%)
At close: May 22, 2025, 4:00 PM
276.95
-6.47 (-2.28%)
Pre-market: May 23, 2025, 8:53 AM EDT
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 282.50 | 286.35 | 281.03 | 283.42 | 283.42 | 0.40% | 6,642,690 |
| May 21, 2025 | 284.41 | 287.63 | 281.11 | 282.28 | 282.28 | -2.01% | 5,689,839 |
| May 20, 2025 | 288.09 | 288.44 | 285.21 | 288.06 | 288.06 | 0.15% | 4,032,283 |
| May 19, 2025 | 288.10 | 289.90 | 286.91 | 287.63 | 287.63 | -1.21% | 5,781,196 |
| May 16, 2025 | 291.09 | 292.17 | 289.72 | 291.15 | 291.15 | 0.13% | 3,845,977 |
| May 15, 2025 | 289.57 | 291.97 | 287.95 | 290.76 | 290.76 | 0.01% | 4,635,862 |
| May 14, 2025 | 293.50 | 296.05 | 289.26 | 290.74 | 290.74 | 0.54% | 7,926,186 |
| May 13, 2025 | 291.00 | 292.74 | 288.93 | 289.17 | 289.17 | 0.12% | 6,711,550 |
| May 12, 2025 | 285.00 | 288.97 | 283.23 | 288.82 | 288.82 | 4.87% | 5,937,370 |
| May 9, 2025 | 281.62 | 282.48 | 273.88 | 275.42 | 275.42 | -1.54% | 4,324,188 |
| May 8, 2025 | 279.21 | 283.05 | 278.38 | 279.74 | 279.74 | 0.54% | 4,789,858 |
| May 7, 2025 | 273.71 | 278.79 | 273.71 | 278.23 | 278.23 | 1.78% | 4,268,307 |
| May 6, 2025 | 269.82 | 274.80 | 268.54 | 273.36 | 273.36 | 0.27% | 4,681,552 |
| May 5, 2025 | 273.37 | 276.17 | 272.31 | 272.63 | 272.63 | -0.89% | 4,219,639 |
| May 2, 2025 | 274.46 | 276.32 | 272.25 | 275.08 | 275.08 | 2.13% | 4,323,760 |
| May 1, 2025 | 273.40 | 274.60 | 269.00 | 269.33 | 269.33 | 0.23% | 5,208,927 |
| Apr 30, 2025 | 264.80 | 268.87 | 263.00 | 268.71 | 268.71 | 0.35% | 4,624,088 |
| Apr 29, 2025 | 265.40 | 268.58 | 265.17 | 267.76 | 267.76 | 0.80% | 3,140,601 |
| Apr 28, 2025 | 268.15 | 269.50 | 263.33 | 265.64 | 265.64 | -0.83% | 4,977,724 |
| Apr 25, 2025 | 264.72 | 269.03 | 264.20 | 267.85 | 267.85 | 1.19% | 5,651,651 |
| Apr 24, 2025 | 258.20 | 264.98 | 257.00 | 264.70 | 264.70 | 5.68% | 7,857,563 |
| Apr 23, 2025 | 252.61 | 257.79 | 249.50 | 250.48 | 250.48 | 2.91% | 5,818,895 |
| Apr 22, 2025 | 238.23 | 244.22 | 235.60 | 243.39 | 243.39 | 3.02% | 7,145,288 |
| Apr 21, 2025 | 240.43 | 242.48 | 232.77 | 236.26 | 236.26 | -4.45% | 9,240,009 |
| Apr 17, 2025 | 249.77 | 251.56 | 246.80 | 247.26 | 247.26 | -1.03% | 5,566,857 |
| Apr 16, 2025 | 251.93 | 256.61 | 246.69 | 249.84 | 249.84 | -2.00% | 7,190,940 |
| Apr 15, 2025 | 254.37 | 256.72 | 253.80 | 254.93 | 254.93 | 0.15% | 5,227,671 |
| Apr 14, 2025 | 260.00 | 260.00 | 253.14 | 254.55 | 254.55 | -0.18% | 6,038,546 |
| Apr 11, 2025 | 254.27 | 256.41 | 247.68 | 255.00 | 255.00 | -0.05% | 6,089,003 |
| Apr 10, 2025 | 260.00 | 261.24 | 248.13 | 255.12 | 255.12 | -3.79% | 9,692,344 |
| Apr 9, 2025 | 240.90 | 268.17 | 240.90 | 265.17 | 264.74 | 8.68% | 12,491,148 |
| Apr 8, 2025 | 253.95 | 257.39 | 240.27 | 243.99 | 243.59 | -0.09% | 9,340,310 |
| Apr 7, 2025 | 230.00 | 252.95 | 230.00 | 244.21 | 243.81 | 1.43% | 11,965,180 |
| Apr 4, 2025 | 247.70 | 250.29 | 239.53 | 240.76 | 240.37 | -5.67% | 9,704,996 |
| Apr 3, 2025 | 260.14 | 262.57 | 254.45 | 255.23 | 254.81 | -6.01% | 8,872,602 |
| Apr 2, 2025 | 265.96 | 273.63 | 265.75 | 271.54 | 271.10 | 0.50% | 5,396,853 |
| Apr 1, 2025 | 268.86 | 270.82 | 265.82 | 270.20 | 269.76 | 0.69% | 4,598,153 |
| Mar 31, 2025 | 264.55 | 268.45 | 259.19 | 268.36 | 267.92 | -0.60% | 7,585,804 |
| Mar 28, 2025 | 276.71 | 277.21 | 269.19 | 269.97 | 269.53 | -2.82% | 4,973,419 |
| Mar 27, 2025 | 280.54 | 280.90 | 276.01 | 277.81 | 277.36 | -1.13% | 3,757,245 |
| Mar 26, 2025 | 288.34 | 289.04 | 279.58 | 280.99 | 280.53 | -2.64% | 5,073,391 |
| Mar 25, 2025 | 285.61 | 290.45 | 285.61 | 288.61 | 288.14 | 0.93% | 4,301,704 |
| Mar 24, 2025 | 283.74 | 286.76 | 283.22 | 285.96 | 285.49 | 1.90% | 6,763,802 |
| Mar 21, 2025 | 276.21 | 281.85 | 274.05 | 280.62 | 280.16 | 0.57% | 9,804,132 |
| Mar 20, 2025 | 277.06 | 282.88 | 277.06 | 279.03 | 278.58 | -0.13% | 5,504,720 |
| Mar 19, 2025 | 277.50 | 282.22 | 277.29 | 279.39 | 278.94 | 0.24% | 5,245,412 |
| Mar 18, 2025 | 280.02 | 280.50 | 275.94 | 278.73 | 278.28 | -0.72% | 5,882,123 |
| Mar 17, 2025 | 277.37 | 282.73 | 276.08 | 280.75 | 280.29 | 0.48% | 4,484,727 |
| Mar 14, 2025 | 275.00 | 279.89 | 272.68 | 279.40 | 278.95 | 2.82% | 6,976,916 |
| Mar 13, 2025 | 282.05 | 282.56 | 269.75 | 271.74 | 271.30 | -4.51% | 9,494,522 |