Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
211.56
-16.40 (-7.19%)
Jan 29, 2026, 3:06 PM EST - Market open
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 216.67 | 217.28 | 208.78 | 211.56 | - | -7.19% | 14,187,916 |
| Jan 28, 2026 | 229.39 | 231.86 | 227.67 | 227.96 | 227.96 | -0.25% | 8,184,108 |
| Jan 27, 2026 | 231.94 | 235.74 | 226.27 | 228.53 | 228.53 | -0.38% | 9,791,742 |
| Jan 26, 2026 | 229.43 | 230.95 | 227.59 | 229.40 | 229.40 | 0.59% | 7,109,544 |
| Jan 23, 2026 | 226.78 | 230.85 | 226.65 | 228.05 | 228.05 | -0.02% | 8,654,776 |
| Jan 22, 2026 | 222.24 | 228.72 | 221.11 | 228.09 | 228.09 | 2.94% | 9,448,927 |
| Jan 21, 2026 | 220.15 | 223.39 | 218.96 | 221.58 | 221.58 | 0.69% | 12,418,989 |
| Jan 20, 2026 | 223.54 | 227.94 | 219.36 | 220.07 | 220.07 | -3.10% | 12,970,227 |
| Jan 16, 2026 | 232.95 | 232.95 | 226.44 | 227.11 | 227.11 | -2.75% | 13,796,076 |
| Jan 15, 2026 | 237.02 | 238.84 | 231.67 | 233.53 | 233.53 | -2.52% | 11,445,496 |
| Jan 14, 2026 | 239.18 | 242.24 | 236.46 | 239.57 | 239.57 | -0.62% | 10,120,520 |
| Jan 13, 2026 | 257.66 | 260.91 | 240.36 | 241.06 | 241.06 | -7.07% | 13,537,391 |
| Jan 12, 2026 | 259.00 | 261.56 | 255.77 | 259.40 | 259.40 | -0.21% | 4,922,034 |
| Jan 9, 2026 | 260.00 | 261.03 | 256.51 | 259.94 | 259.94 | -0.23% | 5,170,560 |
| Jan 8, 2026 | 264.40 | 265.20 | 260.41 | 260.53 | 260.53 | -2.10% | 5,234,293 |
| Jan 7, 2026 | 263.50 | 267.83 | 263.50 | 266.12 | 266.12 | 1.22% | 5,893,657 |
| Jan 6, 2026 | 255.20 | 263.55 | 255.00 | 262.90 | 262.90 | 2.59% | 5,997,806 |
| Jan 5, 2026 | 253.62 | 259.59 | 252.31 | 256.26 | 256.26 | 1.04% | 6,353,896 |
| Jan 2, 2026 | 265.00 | 265.38 | 252.48 | 253.62 | 253.62 | -4.26% | 9,662,393 |
| Dec 31, 2025 | 265.29 | 266.10 | 264.39 | 264.91 | 264.91 | -0.38% | 3,291,549 |
| Dec 30, 2025 | 266.66 | 268.28 | 265.33 | 265.92 | 265.92 | -0.12% | 3,274,542 |
| Dec 29, 2025 | 264.71 | 269.11 | 264.71 | 266.23 | 266.23 | 0.06% | 4,143,036 |
| Dec 26, 2025 | 264.80 | 267.91 | 264.80 | 266.08 | 266.08 | 0.31% | 2,446,855 |
| Dec 24, 2025 | 263.23 | 266.30 | 262.55 | 265.26 | 265.26 | 0.69% | 1,942,677 |
| Dec 23, 2025 | 262.72 | 264.24 | 260.52 | 263.43 | 263.43 | -0.45% | 4,281,329 |
| Dec 22, 2025 | 260.62 | 264.63 | 258.41 | 264.63 | 264.63 | 1.82% | 5,129,865 |
| Dec 19, 2025 | 260.68 | 262.04 | 255.50 | 259.91 | 259.91 | 0.80% | 18,164,158 |
| Dec 18, 2025 | 258.42 | 260.07 | 256.16 | 257.85 | 257.85 | -0.11% | 5,652,129 |
| Dec 17, 2025 | 256.33 | 261.97 | 256.25 | 258.14 | 257.72 | 1.27% | 6,268,965 |
| Dec 16, 2025 | 254.00 | 255.86 | 252.11 | 254.91 | 254.50 | 0.13% | 6,145,269 |
| Dec 15, 2025 | 261.21 | 262.28 | 253.09 | 254.58 | 254.17 | -2.92% | 10,271,792 |
| Dec 12, 2025 | 263.52 | 264.49 | 260.91 | 262.23 | 261.81 | -0.05% | 6,006,578 |
| Dec 11, 2025 | 263.50 | 267.90 | 260.77 | 262.35 | 261.93 | -0.70% | 7,783,785 |
| Dec 10, 2025 | 260.75 | 265.93 | 259.15 | 264.20 | 263.77 | 1.22% | 8,894,682 |
| Dec 9, 2025 | 260.00 | 262.25 | 259.00 | 261.02 | 260.60 | 0.57% | 8,045,882 |
| Dec 8, 2025 | 261.88 | 264.28 | 256.34 | 259.53 | 259.11 | -0.40% | 10,805,445 |
| Dec 5, 2025 | 250.83 | 261.88 | 249.50 | 260.57 | 260.15 | 5.30% | 15,852,440 |
| Dec 4, 2025 | 243.69 | 248.97 | 237.60 | 247.46 | 247.06 | 3.66% | 20,912,133 |
| Dec 3, 2025 | 235.36 | 239.26 | 233.16 | 238.72 | 238.34 | 1.71% | 13,781,999 |
| Dec 2, 2025 | 233.02 | 236.65 | 231.62 | 234.71 | 234.33 | 0.81% | 7,626,188 |
| Dec 1, 2025 | 228.67 | 234.25 | 228.60 | 232.83 | 232.45 | 0.99% | 5,634,655 |
| Nov 28, 2025 | 229.00 | 232.56 | 228.63 | 230.54 | 230.17 | 1.05% | 3,691,505 |
| Nov 26, 2025 | 230.51 | 232.82 | 226.00 | 228.15 | 227.78 | -2.55% | 8,506,615 |
| Nov 25, 2025 | 226.80 | 234.63 | 226.52 | 234.12 | 233.74 | 3.22% | 10,232,974 |
| Nov 24, 2025 | 227.34 | 228.84 | 225.04 | 226.82 | 226.45 | -0.13% | 8,563,304 |
| Nov 21, 2025 | 224.86 | 228.68 | 221.96 | 227.11 | 226.74 | 0.77% | 7,479,250 |
| Nov 20, 2025 | 229.25 | 231.07 | 223.30 | 225.37 | 225.01 | -1.10% | 7,521,103 |
| Nov 19, 2025 | 232.00 | 232.28 | 225.06 | 227.88 | 227.51 | -2.41% | 9,710,689 |
| Nov 18, 2025 | 236.24 | 237.79 | 230.27 | 233.50 | 233.12 | -1.49% | 8,045,145 |
| Nov 17, 2025 | 242.07 | 242.83 | 235.59 | 237.03 | 236.65 | -2.72% | 5,280,850 |