Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
275.08
+5.75 (2.13%)
May 2, 2025, 4:00 PM EDT - Market closed

Salesforce Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 23, 2004May 2, 2025Max ▾2005200720092011201320152017201920212023202520082008201220122016201620202020202420240100.00200.00300.00275.08

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 2025274.46276.32272.25275.08275.082.13%4,323,760
May 1, 2025273.40274.60269.00269.33269.330.23%5,208,927
Apr 30, 2025264.80268.87263.00268.71268.710.35%4,624,088
Apr 29, 2025265.40268.58265.17267.76267.760.80%3,140,601
Apr 28, 2025268.15269.50263.33265.64265.64-0.83%4,977,724
Apr 25, 2025264.72269.03264.20267.85267.851.19%5,651,651
Apr 24, 2025258.20264.98257.00264.70264.705.68%7,857,563
Apr 23, 2025252.61257.79249.50250.48250.482.91%5,818,895
Apr 22, 2025238.23244.22235.60243.39243.393.02%7,145,288
Apr 21, 2025240.43242.48232.77236.26236.26-4.45%9,240,009
Apr 17, 2025249.77251.56246.80247.26247.26-1.03%5,566,857
Apr 16, 2025251.93256.61246.69249.84249.84-2.00%7,190,940
Apr 15, 2025254.37256.72253.80254.93254.930.15%5,227,671
Apr 14, 2025260.00260.00253.14254.55254.55-0.18%6,038,546
Apr 11, 2025254.27256.41247.68255.00255.00-0.05%6,089,003
Apr 10, 2025260.00261.24248.13255.12255.12-3.79%9,692,344
Apr 9, 2025240.90268.17240.90265.17264.748.68%12,491,148
Apr 8, 2025253.95257.39240.27243.99243.59-0.09%9,340,310
Apr 7, 2025230.00252.95230.00244.21243.811.43%11,965,180
Apr 4, 2025247.70250.29239.53240.76240.37-5.67%9,704,996
Apr 3, 2025260.14262.57254.45255.23254.81-6.01%8,872,602
Apr 2, 2025265.96273.63265.75271.54271.100.50%5,396,853
Apr 1, 2025268.86270.82265.82270.20269.760.69%4,598,153
Mar 31, 2025264.55268.45259.19268.36267.92-0.60%7,585,804
Mar 28, 2025276.71277.21269.19269.97269.53-2.82%4,973,419
Mar 27, 2025280.54280.90276.01277.81277.36-1.13%3,757,245
Mar 26, 2025288.34289.04279.58280.99280.53-2.64%5,073,391
Mar 25, 2025285.61290.45285.61288.61288.140.93%4,301,704
Mar 24, 2025283.74286.76283.22285.96285.491.90%6,763,802
Mar 21, 2025276.21281.85274.05280.62280.160.57%9,804,132
Mar 20, 2025277.06282.88277.06279.03278.58-0.13%5,504,720
Mar 19, 2025277.50282.22277.29279.39278.940.24%5,245,412
Mar 18, 2025280.02280.50275.94278.73278.28-0.72%5,882,123
Mar 17, 2025277.37282.73276.08280.75280.290.48%4,484,727
Mar 14, 2025275.00279.89272.68279.40278.952.82%6,976,916
Mar 13, 2025282.05282.56269.75271.74271.30-4.51%9,494,522
Mar 12, 2025281.85285.93279.09284.58284.122.72%7,463,894
Mar 11, 2025273.72280.45272.00277.05276.601.52%8,313,375
Mar 10, 2025276.97278.35270.72272.90272.46-3.53%9,928,915
Mar 7, 2025283.18288.31275.17282.89282.43-1.10%8,248,082
Mar 6, 2025288.23298.08284.83286.05285.58-2.03%10,396,805
Mar 5, 2025287.22292.68285.62291.97291.501.61%6,612,561
Mar 4, 2025290.00291.65282.24287.34286.87-1.95%9,096,260
Mar 3, 2025301.00303.07291.06293.06292.58-1.61%6,298,208
Feb 28, 2025295.96301.98292.15297.85297.371.00%10,863,109
Feb 27, 2025296.34304.92292.67294.90294.42-4.04%16,691,436
Feb 26, 2025312.66313.70306.45307.33306.830.47%12,638,452
Feb 25, 2025306.25308.42300.62305.88305.38-0.79%7,360,070
Feb 24, 2025311.51312.73303.53308.32307.82-0.48%6,652,863
Feb 21, 2025318.97318.97306.86309.80309.30-2.71%7,353,214