Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
269.97
-7.84 (-2.82%)
At close: Mar 28, 2025, 4:00 PM
269.78
-0.19 (-0.07%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 276.71 | 277.21 | 269.19 | 269.97 | 269.97 | -2.82% | 4,559,954 |
| Mar 27, 2025 | 280.54 | 280.90 | 276.01 | 277.81 | 277.81 | -1.13% | 3,757,245 |
| Mar 26, 2025 | 288.34 | 289.04 | 279.58 | 280.99 | 280.99 | -2.64% | 5,073,391 |
| Mar 25, 2025 | 285.61 | 290.45 | 285.61 | 288.61 | 288.61 | 0.93% | 4,301,704 |
| Mar 24, 2025 | 283.74 | 286.76 | 283.22 | 285.96 | 285.96 | 1.90% | 6,763,802 |
| Mar 21, 2025 | 276.21 | 281.85 | 274.05 | 280.62 | 280.62 | 0.57% | 9,804,132 |
| Mar 20, 2025 | 277.06 | 282.88 | 277.06 | 279.03 | 279.03 | -0.13% | 5,504,720 |
| Mar 19, 2025 | 277.50 | 282.22 | 277.29 | 279.39 | 279.39 | 0.24% | 5,245,412 |
| Mar 18, 2025 | 280.02 | 280.50 | 275.94 | 278.73 | 278.73 | -0.72% | 5,882,123 |
| Mar 17, 2025 | 277.37 | 282.73 | 276.08 | 280.75 | 280.75 | 0.48% | 4,484,727 |
| Mar 14, 2025 | 275.00 | 279.89 | 272.68 | 279.40 | 279.40 | 2.82% | 6,976,916 |
| Mar 13, 2025 | 282.05 | 282.56 | 269.75 | 271.74 | 271.74 | -4.51% | 9,494,522 |
| Mar 12, 2025 | 281.85 | 285.93 | 279.09 | 284.58 | 284.58 | 2.72% | 7,463,894 |
| Mar 11, 2025 | 273.72 | 280.45 | 272.00 | 277.05 | 277.05 | 1.52% | 8,313,375 |
| Mar 10, 2025 | 276.97 | 278.35 | 270.72 | 272.90 | 272.90 | -3.53% | 9,928,915 |
| Mar 7, 2025 | 283.18 | 288.31 | 275.17 | 282.89 | 282.89 | -1.10% | 8,248,082 |
| Mar 6, 2025 | 288.23 | 298.08 | 284.83 | 286.05 | 286.05 | -2.03% | 10,396,805 |
| Mar 5, 2025 | 287.22 | 292.68 | 285.62 | 291.97 | 291.97 | 1.61% | 6,612,561 |
| Mar 4, 2025 | 290.00 | 291.65 | 282.24 | 287.34 | 287.34 | -1.95% | 9,096,260 |
| Mar 3, 2025 | 301.00 | 303.07 | 291.06 | 293.06 | 293.06 | -1.61% | 6,298,208 |
| Feb 28, 2025 | 295.96 | 301.98 | 292.15 | 297.85 | 297.85 | 1.00% | 10,863,109 |
| Feb 27, 2025 | 296.34 | 304.92 | 292.67 | 294.90 | 294.90 | -4.04% | 16,691,436 |
| Feb 26, 2025 | 312.66 | 313.70 | 306.45 | 307.33 | 307.33 | 0.47% | 12,638,452 |
| Feb 25, 2025 | 306.25 | 308.42 | 300.62 | 305.88 | 305.88 | -0.79% | 7,360,070 |
| Feb 24, 2025 | 311.51 | 312.73 | 303.53 | 308.32 | 308.32 | -0.48% | 6,652,863 |
| Feb 21, 2025 | 318.97 | 318.97 | 306.86 | 309.80 | 309.80 | -2.71% | 7,353,214 |
| Feb 20, 2025 | 322.24 | 324.45 | 318.21 | 318.43 | 318.43 | -1.88% | 6,393,050 |
| Feb 19, 2025 | 329.74 | 329.74 | 322.87 | 324.53 | 324.53 | -1.35% | 5,012,019 |
| Feb 18, 2025 | 328.59 | 329.16 | 323.00 | 328.96 | 328.96 | 0.74% | 5,262,109 |
| Feb 14, 2025 | 328.03 | 328.50 | 322.62 | 326.54 | 326.54 | -1.00% | 5,879,716 |
| Feb 13, 2025 | 326.20 | 330.35 | 323.22 | 329.85 | 329.85 | 1.14% | 4,312,066 |
| Feb 12, 2025 | 319.55 | 327.00 | 316.97 | 326.12 | 326.12 | 0.53% | 5,643,373 |
| Feb 11, 2025 | 324.02 | 326.44 | 321.26 | 324.40 | 324.40 | -0.86% | 5,455,939 |
| Feb 10, 2025 | 327.92 | 331.75 | 326.65 | 327.20 | 327.20 | 0.42% | 5,981,915 |
| Feb 7, 2025 | 332.00 | 333.82 | 323.72 | 325.83 | 325.83 | -1.51% | 7,626,090 |
| Feb 6, 2025 | 337.48 | 337.48 | 329.10 | 330.81 | 330.81 | -4.92% | 13,240,635 |
| Feb 5, 2025 | 345.72 | 348.04 | 338.87 | 347.93 | 347.93 | 1.10% | 4,521,009 |
| Feb 4, 2025 | 345.62 | 346.93 | 338.67 | 344.14 | 344.14 | 1.44% | 4,965,602 |
| Feb 3, 2025 | 335.97 | 341.46 | 331.26 | 339.24 | 339.24 | -0.72% | 4,549,415 |
| Jan 31, 2025 | 348.00 | 349.50 | 340.10 | 341.70 | 341.70 | -0.54% | 5,781,541 |
| Jan 30, 2025 | 340.90 | 348.00 | 340.00 | 343.57 | 343.57 | -2.95% | 7,591,129 |
| Jan 29, 2025 | 358.76 | 360.18 | 351.50 | 354.00 | 354.00 | -1.65% | 6,266,724 |
| Jan 28, 2025 | 354.77 | 367.09 | 350.46 | 359.95 | 359.95 | 3.70% | 12,099,293 |
| Jan 27, 2025 | 332.36 | 353.15 | 330.50 | 347.10 | 347.10 | 3.96% | 15,661,109 |
| Jan 24, 2025 | 336.30 | 338.65 | 331.79 | 333.88 | 333.88 | -0.23% | 3,299,074 |
| Jan 23, 2025 | 332.33 | 335.46 | 329.60 | 334.66 | 334.66 | 0.61% | 4,355,877 |
| Jan 22, 2025 | 331.25 | 335.23 | 327.28 | 332.62 | 332.62 | 1.77% | 7,259,285 |
| Jan 21, 2025 | 329.40 | 329.52 | 322.45 | 326.84 | 326.84 | 0.70% | 6,397,166 |
| Jan 17, 2025 | 328.72 | 329.57 | 323.07 | 324.56 | 324.56 | 1.43% | 6,303,558 |
| Jan 16, 2025 | 322.94 | 327.72 | 319.55 | 320.00 | 320.00 | -0.36% | 5,051,487 |