Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
342.03
+16.33 (5.01%)
Nov 21, 2024, 1:47 PM EST - Market open
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 325.29 | 327.26 | 322.01 | 325.70 | 325.70 | 0.70% | 3,763,500 |
| Nov 19, 2024 | 319.00 | 324.70 | 316.00 | 323.43 | 323.43 | 0.37% | 5,469,892 |
| Nov 18, 2024 | 327.00 | 327.00 | 320.21 | 322.25 | 322.25 | -0.93% | 4,251,074 |
| Nov 15, 2024 | 326.93 | 330.26 | 324.18 | 325.26 | 325.26 | -1.93% | 7,093,003 |
| Nov 14, 2024 | 342.44 | 346.00 | 330.82 | 331.65 | 331.65 | -2.95% | 7,630,619 |
| Nov 13, 2024 | 345.50 | 348.19 | 338.77 | 341.72 | 341.72 | 0.17% | 6,902,936 |
| Nov 12, 2024 | 339.29 | 348.86 | 338.51 | 341.15 | 341.15 | -0.17% | 7,659,675 |
| Nov 11, 2024 | 325.25 | 344.88 | 325.25 | 341.73 | 341.73 | 6.14% | 13,954,199 |
| Nov 8, 2024 | 310.03 | 322.81 | 309.44 | 321.95 | 321.95 | 3.59% | 8,484,970 |
| Nov 7, 2024 | 307.50 | 312.19 | 306.00 | 310.78 | 310.78 | 1.26% | 5,722,636 |
| Nov 6, 2024 | 305.00 | 308.56 | 303.07 | 306.90 | 306.90 | 3.16% | 5,874,885 |
| Nov 5, 2024 | 297.44 | 298.81 | 294.74 | 297.49 | 297.49 | -0.17% | 4,456,064 |
| Nov 4, 2024 | 297.99 | 300.18 | 292.92 | 298.01 | 298.01 | 1.12% | 5,108,329 |
| Nov 1, 2024 | 290.23 | 296.99 | 290.00 | 294.72 | 294.72 | 1.15% | 3,527,502 |
| Oct 31, 2024 | 292.60 | 296.09 | 289.55 | 291.37 | 291.37 | -1.70% | 4,301,838 |
| Oct 30, 2024 | 297.07 | 299.54 | 296.35 | 296.40 | 296.40 | -0.83% | 2,826,545 |
| Oct 29, 2024 | 294.00 | 300.60 | 292.81 | 298.89 | 298.89 | 1.74% | 4,280,743 |
| Oct 28, 2024 | 293.60 | 296.07 | 292.49 | 293.77 | 293.77 | 1.14% | 3,867,816 |
| Oct 25, 2024 | 290.00 | 294.38 | 288.83 | 290.46 | 290.46 | 1.29% | 3,351,560 |
| Oct 24, 2024 | 286.56 | 288.91 | 285.18 | 286.76 | 286.76 | 0.82% | 3,210,656 |
| Oct 23, 2024 | 287.73 | 288.30 | 282.62 | 284.43 | 284.43 | -1.35% | 3,227,071 |
| Oct 22, 2024 | 289.75 | 291.94 | 287.65 | 288.33 | 288.33 | -1.02% | 3,100,125 |
| Oct 21, 2024 | 289.00 | 292.92 | 288.04 | 291.29 | 291.29 | -0.56% | 2,712,571 |
| Oct 18, 2024 | 292.04 | 294.71 | 290.15 | 292.94 | 292.94 | 0.63% | 3,087,902 |
| Oct 17, 2024 | 291.96 | 293.34 | 290.10 | 291.11 | 291.11 | 0.09% | 2,830,025 |
| Oct 16, 2024 | 287.55 | 290.92 | 284.23 | 290.86 | 290.86 | 0.87% | 3,496,969 |
| Oct 15, 2024 | 293.46 | 293.58 | 288.00 | 288.35 | 288.35 | -1.13% | 3,850,782 |
| Oct 14, 2024 | 289.92 | 292.45 | 288.25 | 291.64 | 291.64 | 1.23% | 3,642,540 |
| Oct 11, 2024 | 289.21 | 290.24 | 286.30 | 288.10 | 288.10 | -0.71% | 3,597,035 |
| Oct 10, 2024 | 287.92 | 290.23 | 284.62 | 290.17 | 290.17 | 0.78% | 3,965,512 |
| Oct 9, 2024 | 290.82 | 291.57 | 287.08 | 287.92 | 287.92 | -1.25% | 4,850,952 |
| Oct 8, 2024 | 286.00 | 292.63 | 284.10 | 291.57 | 291.57 | 2.46% | 5,211,209 |
| Oct 7, 2024 | 286.58 | 288.17 | 283.38 | 284.57 | 284.57 | -1.11% | 4,794,652 |
| Oct 4, 2024 | 283.86 | 287.89 | 281.47 | 287.75 | 287.75 | 2.43% | 6,131,284 |
| Oct 3, 2024 | 278.99 | 281.12 | 277.73 | 280.91 | 280.91 | 0.51% | 3,868,447 |
| Oct 2, 2024 | 273.72 | 282.00 | 270.85 | 279.48 | 279.48 | 3.18% | 8,512,272 |
| Oct 1, 2024 | 274.14 | 274.70 | 269.69 | 270.87 | 270.87 | -1.04% | 4,369,918 |
| Sep 30, 2024 | 273.95 | 275.74 | 269.14 | 273.71 | 273.71 | -1.06% | 5,062,226 |
| Sep 27, 2024 | 276.26 | 277.84 | 275.06 | 276.64 | 276.64 | 0.32% | 5,220,075 |
| Sep 26, 2024 | 276.13 | 278.64 | 272.71 | 275.76 | 275.76 | 0.61% | 5,253,376 |
| Sep 25, 2024 | 270.45 | 277.05 | 269.38 | 274.09 | 274.09 | 1.35% | 7,920,044 |
| Sep 24, 2024 | 269.83 | 272.46 | 266.29 | 270.44 | 270.44 | 2.36% | 7,154,459 |
| Sep 23, 2024 | 267.25 | 268.06 | 262.24 | 264.21 | 264.21 | -0.97% | 6,033,986 |
| Sep 20, 2024 | 266.01 | 270.32 | 261.32 | 266.80 | 266.80 | 0.30% | 11,463,169 |
| Sep 19, 2024 | 260.72 | 269.54 | 258.05 | 265.99 | 265.99 | 5.37% | 11,022,830 |
| Sep 18, 2024 | 256.00 | 256.12 | 250.96 | 252.43 | 252.43 | -1.08% | 4,436,734 |
| Sep 17, 2024 | 258.72 | 259.37 | 254.76 | 255.19 | 254.79 | -0.67% | 5,423,388 |
| Sep 16, 2024 | 254.57 | 257.81 | 254.57 | 256.91 | 256.50 | 0.92% | 5,367,024 |
| Sep 13, 2024 | 252.54 | 256.83 | 252.45 | 254.57 | 254.17 | 0.47% | 4,998,901 |
| Sep 12, 2024 | 251.39 | 254.14 | 249.57 | 253.37 | 252.97 | 1.52% | 5,221,397 |
| Sep 11, 2024 | 244.81 | 250.02 | 242.01 | 249.57 | 249.18 | 1.39% | 4,822,215 |
| Sep 10, 2024 | 247.13 | 247.34 | 243.31 | 246.16 | 245.77 | 0.16% | 3,544,808 |
| Sep 9, 2024 | 246.50 | 249.36 | 244.77 | 245.76 | 245.37 | 0.73% | 4,588,809 |
| Sep 6, 2024 | 247.74 | 250.00 | 241.44 | 243.97 | 243.58 | -0.87% | 6,259,431 |
| Sep 5, 2024 | 245.98 | 248.50 | 245.00 | 246.12 | 245.73 | -0.63% | 4,083,624 |
| Sep 4, 2024 | 246.47 | 249.48 | 245.16 | 247.68 | 247.29 | -0.15% | 3,915,991 |
| Sep 3, 2024 | 252.62 | 253.69 | 246.64 | 248.06 | 247.67 | -1.91% | 6,190,352 |
| Aug 30, 2024 | 257.44 | 259.13 | 251.00 | 252.90 | 252.50 | -1.60% | 10,507,704 |
| Aug 29, 2024 | 271.01 | 271.95 | 256.28 | 257.01 | 256.60 | -0.73% | 14,301,691 |
| Aug 28, 2024 | 261.83 | 265.18 | 257.36 | 258.90 | 258.49 | -2.01% | 10,981,901 |
| Aug 27, 2024 | 259.65 | 264.46 | 259.40 | 264.20 | 263.78 | -0.41% | 5,276,384 |
| Aug 26, 2024 | 263.94 | 267.30 | 263.24 | 265.28 | 264.86 | 0.48% | 3,818,271 |
| Aug 23, 2024 | 261.99 | 265.60 | 260.70 | 264.00 | 263.58 | 2.09% | 4,711,326 |
| Aug 22, 2024 | 261.50 | 263.26 | 257.27 | 258.59 | 258.18 | -0.96% | 5,111,442 |
| Aug 21, 2024 | 261.10 | 262.14 | 259.18 | 261.09 | 260.68 | -0.29% | 4,648,204 |
| Aug 20, 2024 | 264.95 | 265.50 | 261.03 | 261.84 | 261.43 | -1.33% | 5,731,309 |
| Aug 19, 2024 | 263.10 | 265.39 | 261.63 | 265.38 | 264.96 | 0.94% | 4,501,262 |
| Aug 16, 2024 | 261.75 | 263.60 | 259.68 | 262.91 | 262.49 | 0.05% | 3,494,863 |
| Aug 15, 2024 | 257.90 | 262.89 | 256.24 | 262.79 | 262.37 | 2.93% | 5,167,930 |
| Aug 14, 2024 | 255.39 | 257.71 | 253.86 | 255.32 | 254.92 | 0.28% | 4,145,248 |
| Aug 13, 2024 | 253.00 | 255.78 | 253.00 | 254.60 | 254.20 | 1.31% | 4,031,818 |
| Aug 12, 2024 | 252.60 | 254.09 | 249.02 | 251.31 | 250.91 | -0.48% | 3,679,904 |
| Aug 9, 2024 | 248.70 | 252.95 | 248.45 | 252.53 | 252.13 | 1.37% | 2,975,285 |
| Aug 8, 2024 | 243.24 | 249.43 | 243.08 | 249.12 | 248.73 | 3.78% | 4,474,252 |
| Aug 7, 2024 | 242.61 | 246.53 | 239.66 | 240.04 | 239.66 | 0.68% | 4,035,549 |
| Aug 6, 2024 | 241.09 | 243.85 | 238.03 | 238.42 | 238.04 | -0.25% | 5,673,889 |
| Aug 5, 2024 | 232.32 | 241.82 | 232.21 | 239.01 | 238.63 | -2.03% | 6,899,342 |
| Aug 2, 2024 | 247.79 | 248.00 | 241.12 | 243.97 | 243.58 | -3.59% | 6,504,544 |
| Aug 1, 2024 | 259.90 | 263.36 | 249.74 | 253.06 | 252.66 | -2.22% | 5,527,395 |
| Jul 31, 2024 | 256.21 | 261.83 | 255.35 | 258.80 | 258.39 | 0.34% | 4,647,690 |
| Jul 30, 2024 | 259.62 | 260.75 | 255.12 | 257.93 | 257.52 | -0.26% | 3,944,295 |
| Jul 29, 2024 | 262.71 | 266.08 | 258.52 | 258.59 | 258.18 | -1.57% | 5,101,425 |
| Jul 26, 2024 | 258.17 | 264.49 | 257.07 | 262.71 | 262.29 | 2.41% | 6,127,323 |
| Jul 25, 2024 | 254.74 | 264.08 | 251.73 | 256.52 | 256.11 | 2.70% | 7,155,846 |
| Jul 24, 2024 | 253.63 | 255.91 | 248.90 | 249.78 | 249.39 | -2.45% | 5,204,088 |
| Jul 23, 2024 | 256.59 | 257.33 | 253.75 | 256.06 | 255.66 | 0.78% | 3,905,543 |
| Jul 22, 2024 | 248.75 | 255.58 | 248.00 | 254.08 | 253.68 | 2.60% | 5,647,588 |
| Jul 19, 2024 | 248.65 | 248.99 | 245.17 | 247.63 | 247.24 | 0.11% | 4,468,875 |
| Jul 18, 2024 | 252.14 | 252.45 | 245.72 | 247.35 | 246.96 | -1.54% | 6,351,643 |
| Jul 17, 2024 | 254.00 | 255.57 | 249.61 | 251.22 | 250.82 | -1.88% | 5,625,254 |
| Jul 16, 2024 | 253.78 | 256.78 | 252.67 | 256.03 | 255.63 | 1.25% | 4,780,386 |
| Jul 15, 2024 | 256.02 | 256.39 | 252.12 | 252.86 | 252.46 | -0.44% | 4,404,270 |
| Jul 12, 2024 | 251.62 | 255.29 | 249.69 | 253.97 | 253.57 | 1.13% | 4,705,492 |
| Jul 11, 2024 | 252.60 | 255.42 | 250.92 | 251.12 | 250.72 | -0.58% | 5,343,727 |
| Jul 10, 2024 | 251.20 | 254.80 | 246.11 | 252.59 | 252.19 | 0.06% | 8,947,679 |
| Jul 9, 2024 | 256.09 | 257.00 | 251.09 | 252.43 | 252.03 | -1.92% | 7,017,109 |
| Jul 8, 2024 | 261.38 | 262.84 | 257.19 | 257.37 | 256.56 | -2.21% | 6,539,287 |
| Jul 5, 2024 | 262.72 | 265.81 | 261.32 | 263.19 | 262.36 | 0.86% | 6,562,111 |
| Jul 3, 2024 | 256.98 | 261.22 | 256.94 | 260.95 | 260.13 | 1.86% | 4,755,729 |
| Jul 2, 2024 | 255.05 | 257.73 | 254.06 | 256.19 | 255.38 | -0.01% | 5,130,593 |