Skip to main content
Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
275.76
+1.67 (0.61%)
At close: Sep 26, 2024, 4:00 PM
275.82
+0.06 (0.02%)
After-hours: Sep 26, 2024, 5:45 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024276.13278.64272.71275.76275.760.61%5,178,049
Sep 25, 2024270.45277.05269.38274.09274.091.35%7,920,044
Sep 24, 2024269.83272.46266.29270.44270.442.36%7,154,459
Sep 23, 2024267.25268.06262.24264.21264.21-0.97%6,033,986
Sep 20, 2024266.01270.32261.32266.80266.800.30%11,463,169
Sep 19, 2024260.72269.54258.05265.99265.995.37%11,022,830
Sep 18, 2024256.00256.12250.96252.43252.43-1.08%4,436,734
Sep 17, 2024258.72259.37254.76255.19254.79-0.67%5,423,388
Sep 16, 2024254.57257.81254.57256.91256.500.92%5,367,024
Sep 13, 2024252.54256.83252.45254.57254.170.47%4,998,901
Sep 12, 2024251.39254.14249.57253.37252.971.52%5,221,397
Sep 11, 2024244.81250.02242.01249.57249.181.39%4,822,215
Sep 10, 2024247.13247.34243.31246.16245.770.16%3,544,808
Sep 9, 2024246.50249.36244.77245.76245.370.73%4,588,809
Sep 6, 2024247.74250.00241.44243.97243.58-0.87%6,259,431
Sep 5, 2024245.98248.50245.00246.12245.73-0.63%4,083,624
Sep 4, 2024246.47249.48245.16247.68247.29-0.15%3,915,991
Sep 3, 2024252.62253.69246.64248.06247.67-1.91%6,190,352
Aug 30, 2024257.44259.13251.00252.90252.50-1.60%10,507,704
Aug 29, 2024271.01271.95256.28257.01256.60-0.73%14,301,691
Aug 28, 2024261.83265.18257.36258.90258.49-2.01%10,981,901
Aug 27, 2024259.65264.46259.40264.20263.78-0.41%5,276,384
Aug 26, 2024263.94267.30263.24265.28264.860.48%3,818,271
Aug 23, 2024261.99265.60260.70264.00263.582.09%4,711,326
Aug 22, 2024261.50263.26257.27258.59258.18-0.96%5,111,442
Aug 21, 2024261.10262.14259.18261.09260.68-0.29%4,648,204
Aug 20, 2024264.95265.50261.03261.84261.43-1.33%5,731,309
Aug 19, 2024263.10265.39261.63265.38264.960.94%4,501,262
Aug 16, 2024261.75263.60259.68262.91262.490.05%3,494,863
Aug 15, 2024257.90262.89256.24262.79262.372.93%5,167,930
Aug 14, 2024255.39257.71253.86255.32254.920.28%4,145,248
Aug 13, 2024253.00255.78253.00254.60254.201.31%4,031,818
Aug 12, 2024252.60254.09249.02251.31250.91-0.48%3,679,904
Aug 9, 2024248.70252.95248.45252.53252.131.37%2,975,285
Aug 8, 2024243.24249.43243.08249.12248.733.78%4,474,252
Aug 7, 2024242.61246.53239.66240.04239.660.68%4,035,549
Aug 6, 2024241.09243.85238.03238.42238.04-0.25%5,673,889
Aug 5, 2024232.32241.82232.21239.01238.63-2.03%6,899,342
Aug 2, 2024247.79248.00241.12243.97243.58-3.59%6,504,544
Aug 1, 2024259.90263.36249.74253.06252.66-2.22%5,527,395
Jul 31, 2024256.21261.83255.35258.80258.390.34%4,647,690
Jul 30, 2024259.62260.75255.12257.93257.52-0.26%3,944,295
Jul 29, 2024262.71266.08258.52258.59258.18-1.57%5,101,425
Jul 26, 2024258.17264.49257.07262.71262.292.41%6,127,323
Jul 25, 2024254.74264.08251.73256.52256.112.70%7,155,846
Jul 24, 2024253.63255.91248.90249.78249.39-2.45%5,204,088
Jul 23, 2024256.59257.33253.75256.06255.660.78%3,905,543
Jul 22, 2024248.75255.58248.00254.08253.682.60%5,647,588
Jul 19, 2024248.65248.99245.17247.63247.240.11%4,468,875
Jul 18, 2024252.14252.45245.72247.35246.96-1.54%6,351,643
Jul 17, 2024254.00255.57249.61251.22250.82-1.88%5,625,254
Jul 16, 2024253.78256.78252.67256.03255.631.25%4,780,386
Jul 15, 2024256.02256.39252.12252.86252.46-0.44%4,404,270
Jul 12, 2024251.62255.29249.69253.97253.571.13%4,705,492
Jul 11, 2024252.60255.42250.92251.12250.72-0.58%5,343,727
Jul 10, 2024251.20254.80246.11252.59252.190.06%8,947,679
Jul 9, 2024256.09257.00251.09252.43252.03-1.92%7,017,109
Jul 8, 2024261.38262.84257.19257.37256.56-2.21%6,539,287
Jul 5, 2024262.72265.81261.32263.19262.360.86%6,562,111
Jul 3, 2024256.98261.22256.94260.95260.131.86%4,755,729
Jul 2, 2024255.05257.73254.06256.19255.38-0.01%5,130,593
Jul 1, 2024258.15259.48254.53256.21255.40-0.35%5,871,685
Jun 28, 2024253.50260.18253.18257.10256.291.68%12,619,303
Jun 27, 2024245.00258.60244.45252.85252.053.99%12,869,018
Jun 26, 2024241.47243.61239.90243.15242.380.57%4,524,735
Jun 25, 2024241.78243.10239.87241.76241.000.76%6,216,627
Jun 24, 2024243.19244.41239.81239.94239.18-2.09%7,545,685
Jun 21, 2024240.57245.37240.19245.06244.291.35%15,928,785
Jun 20, 2024232.85243.77232.85241.80241.044.31%14,809,627
Jun 18, 2024230.48232.29229.23231.81231.080.58%7,119,770
Jun 17, 2024230.28231.84227.77230.48229.75-0.63%10,563,678
Jun 14, 2024229.35235.25229.20231.94231.211.27%8,833,734
Jun 13, 2024235.52235.65228.66229.03228.31-2.87%13,566,707
Jun 12, 2024240.56242.20234.89235.80235.05-2.15%10,260,116
Jun 11, 2024241.16243.75236.26240.99240.23-0.35%7,264,354
Jun 10, 2024241.79243.64240.43241.84241.08-7,660,118
Jun 7, 2024242.33243.93240.29241.85241.09-0.37%6,883,831
Jun 6, 2024239.88246.75239.45242.76241.992.63%11,693,763
Jun 5, 2024235.64236.92231.55236.53235.780.71%10,772,093
Jun 4, 2024235.72240.59232.20234.86234.12-0.74%11,197,479
Jun 3, 2024234.62240.99230.21236.62235.870.93%19,962,737
May 31, 2024219.11234.62216.06234.44233.707.54%36,807,425
May 30, 2024223.40225.09212.00218.01217.32-19.74%66,860,913
May 29, 2024268.00272.87267.77271.62270.760.66%13,397,852
May 28, 2024273.10273.23267.16269.83268.98-0.90%9,294,119
May 24, 2024270.93274.96268.53272.29271.43-2.25%8,325,132
May 23, 2024286.68287.00277.46278.57277.69-1.85%5,456,632
May 22, 2024283.41287.09282.84283.82282.920.02%3,309,164
May 21, 2024286.79287.22283.29283.76282.86-1.15%3,492,113
May 20, 2024286.00287.72285.11287.07286.160.51%2,799,272
May 17, 2024287.04287.34284.26285.61284.710.33%3,478,869
May 16, 2024289.42290.02284.58284.68283.78-0.99%3,559,188
May 15, 2024279.74287.80279.73287.54286.633.88%5,828,547
May 14, 2024276.96278.86275.04276.80275.93-0.26%3,056,843
May 13, 2024277.14277.80275.19277.52276.640.31%2,998,662
May 10, 2024276.10279.64274.97276.67275.800.55%2,912,308
May 9, 2024272.17275.35271.07275.17274.30-1.36%4,709,740
May 8, 2024275.73279.94275.73278.97278.090.65%3,283,270
May 7, 2024275.59278.88274.07277.18276.300.56%3,507,733
May 6, 2024276.17277.13274.06275.63274.760.72%3,744,763