Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
267.70
+0.48 (0.18%)
At close: Jul 24, 2025, 4:00 PM
268.19
+0.49 (0.18%)
After-hours: Jul 24, 2025, 7:59 PM EDT

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2025267.98269.30265.64267.70267.700.18%5,877,061
Jul 23, 2025263.92268.48262.50267.22267.221.38%5,620,704
Jul 22, 2025263.00265.89262.00263.59263.590.50%5,001,439
Jul 21, 2025263.62264.31261.64262.28262.28-0.04%6,714,731
Jul 18, 2025260.30262.98259.12262.38262.380.96%6,381,212
Jul 17, 2025257.99260.20256.66259.88259.880.75%5,837,430
Jul 16, 2025258.93258.98254.52257.95257.950.14%5,649,489
Jul 15, 2025261.00261.81257.23257.58257.58-0.81%5,201,492
Jul 14, 2025258.60262.23257.50259.68259.680.62%6,533,856
Jul 11, 2025262.58262.95257.26258.07258.07-2.24%7,011,161
Jul 10, 2025270.90271.49263.21263.97263.97-2.57%7,252,495
Jul 9, 2025274.36275.56269.37270.92270.92-1.00%6,373,573
Jul 8, 2025270.79276.80269.73273.65273.651.43%6,661,156
Jul 7, 2025271.51274.00268.21269.80269.80-0.86%6,283,544
Jul 3, 2025269.70274.73269.32272.15272.151.09%5,031,804
Jul 2, 2025271.52271.72265.65269.21269.21-0.99%6,115,241
Jul 1, 2025272.08274.00270.64271.91271.91-0.29%6,256,810
Jun 30, 2025274.46276.38270.40272.69272.69-0.27%8,541,909
Jun 27, 2025271.86274.17269.43273.42273.420.99%21,741,379
Jun 26, 2025268.78271.01265.16270.74270.741.11%6,707,978
Jun 25, 2025272.00274.00266.98267.76267.76-1.26%6,074,324
Jun 24, 2025265.72273.38265.44271.17271.172.95%9,713,901
Jun 23, 2025260.64264.74258.75263.41263.411.07%9,283,842
Jun 20, 2025260.69262.87259.26260.63260.630.44%12,859,175
Jun 18, 2025264.80265.08257.47259.50259.50-1.24%7,628,009
Jun 17, 2025263.85270.50262.10262.76262.34-0.42%9,110,069
Jun 16, 2025260.39263.98259.97263.88263.462.12%7,177,005
Jun 13, 2025263.48265.70258.00258.40257.99-3.19%7,659,317
Jun 12, 2025264.70269.02263.40266.91266.480.38%8,054,033
Jun 11, 2025268.50269.51265.41265.91265.48-0.86%6,568,118
Jun 10, 2025272.07273.75266.84268.22267.79-1.48%6,309,748
Jun 9, 2025272.85274.20269.66272.25271.81-0.82%5,728,297
Jun 6, 2025269.97274.90268.21274.51274.072.76%7,507,040
Jun 5, 2025263.71268.75263.64267.14266.711.51%8,647,080
Jun 4, 2025264.19265.50261.62263.17262.75-0.49%7,372,529
Jun 3, 2025262.00264.75261.36264.47264.051.09%7,838,480
Jun 2, 2025263.11263.79259.14261.62261.20-1.41%9,213,476
May 30, 2025268.08269.74260.70265.37264.95-0.58%12,388,512
May 29, 2025263.59267.79254.50266.92266.49-3.30%28,074,954
May 28, 2025277.71278.81273.58276.03275.59-0.42%12,758,644
May 27, 2025273.17278.58270.29277.19276.751.49%10,958,025
May 23, 2025279.00280.74271.65273.13272.69-3.63%8,887,815
May 22, 2025282.50286.35281.03283.42282.970.40%6,642,690
May 21, 2025284.41287.63281.11282.28281.83-2.01%5,689,839
May 20, 2025288.09288.44285.21288.06287.600.15%4,032,283
May 19, 2025288.10289.90286.91287.63287.17-1.21%5,781,196
May 16, 2025291.09292.17289.72291.15290.680.13%3,845,977
May 15, 2025289.57291.97287.95290.76290.300.01%4,635,862
May 14, 2025293.50296.05289.26290.74290.280.54%7,926,186
May 13, 2025291.00292.74288.93289.17288.710.12%6,711,550