Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
234.71
-2.32 (-0.98%)
Aug 14, 2025, 1:53 PM - Market open
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 237.00 | 237.00 | 232.87 | 235.00 | - | -0.86% | 4,051,972 |
| Aug 13, 2025 | 233.01 | 237.35 | 229.61 | 237.03 | 237.03 | 2.32% | 10,209,168 |
| Aug 12, 2025 | 233.00 | 233.67 | 226.48 | 231.66 | 231.66 | -0.44% | 13,183,187 |
| Aug 11, 2025 | 238.92 | 241.87 | 231.57 | 232.68 | 232.68 | -3.26% | 10,740,077 |
| Aug 8, 2025 | 241.29 | 242.95 | 237.83 | 240.51 | 240.51 | -0.15% | 8,812,027 |
| Aug 7, 2025 | 250.69 | 253.01 | 236.97 | 240.88 | 240.88 | -3.33% | 10,010,178 |
| Aug 6, 2025 | 249.37 | 250.26 | 247.02 | 249.17 | 249.17 | 0.68% | 5,834,652 |
| Aug 5, 2025 | 253.01 | 253.29 | 247.01 | 247.49 | 247.49 | -1.91% | 6,760,966 |
| Aug 4, 2025 | 251.00 | 253.50 | 250.64 | 252.32 | 252.32 | 0.63% | 4,403,485 |
| Aug 1, 2025 | 254.99 | 255.99 | 250.13 | 250.74 | 250.74 | -2.94% | 7,646,866 |
| Jul 31, 2025 | 265.00 | 265.04 | 257.86 | 258.33 | 258.33 | -2.45% | 7,340,250 |
| Jul 30, 2025 | 266.87 | 267.77 | 263.33 | 264.81 | 264.81 | -0.96% | 3,928,206 |
| Jul 29, 2025 | 271.60 | 274.00 | 267.31 | 267.39 | 267.39 | -1.06% | 5,137,094 |
| Jul 28, 2025 | 269.50 | 270.34 | 266.59 | 270.25 | 270.25 | 0.42% | 4,533,658 |
| Jul 25, 2025 | 268.01 | 271.10 | 267.01 | 269.11 | 269.11 | 0.53% | 4,015,439 |
| Jul 24, 2025 | 267.98 | 269.30 | 265.64 | 267.70 | 267.70 | 0.18% | 5,877,061 |
| Jul 23, 2025 | 263.92 | 268.48 | 262.50 | 267.22 | 267.22 | 1.38% | 5,620,704 |
| Jul 22, 2025 | 263.00 | 265.89 | 262.00 | 263.59 | 263.59 | 0.50% | 5,001,439 |
| Jul 21, 2025 | 263.62 | 264.31 | 261.64 | 262.28 | 262.28 | -0.04% | 6,714,731 |
| Jul 18, 2025 | 260.30 | 262.98 | 259.12 | 262.38 | 262.38 | 0.96% | 6,381,212 |
| Jul 17, 2025 | 257.99 | 260.20 | 256.66 | 259.88 | 259.88 | 0.75% | 5,837,430 |
| Jul 16, 2025 | 258.93 | 258.98 | 254.52 | 257.95 | 257.95 | 0.14% | 5,649,489 |
| Jul 15, 2025 | 261.00 | 261.81 | 257.23 | 257.58 | 257.58 | -0.81% | 5,201,492 |
| Jul 14, 2025 | 258.60 | 262.23 | 257.50 | 259.68 | 259.68 | 0.62% | 6,533,856 |
| Jul 11, 2025 | 262.58 | 262.95 | 257.26 | 258.07 | 258.07 | -2.24% | 7,011,161 |
| Jul 10, 2025 | 270.90 | 271.49 | 263.21 | 263.97 | 263.97 | -2.57% | 7,252,495 |
| Jul 9, 2025 | 274.36 | 275.56 | 269.37 | 270.92 | 270.92 | -1.00% | 6,373,573 |
| Jul 8, 2025 | 270.79 | 276.80 | 269.73 | 273.65 | 273.65 | 1.43% | 6,661,156 |
| Jul 7, 2025 | 271.51 | 274.00 | 268.21 | 269.80 | 269.80 | -0.86% | 6,283,544 |
| Jul 3, 2025 | 269.70 | 274.73 | 269.32 | 272.15 | 272.15 | 1.09% | 5,031,804 |
| Jul 2, 2025 | 271.52 | 271.72 | 265.65 | 269.21 | 269.21 | -0.99% | 6,115,241 |
| Jul 1, 2025 | 272.08 | 274.00 | 270.64 | 271.91 | 271.91 | -0.29% | 6,256,810 |
| Jun 30, 2025 | 274.46 | 276.38 | 270.40 | 272.69 | 272.69 | -0.27% | 8,541,909 |
| Jun 27, 2025 | 271.86 | 274.17 | 269.43 | 273.42 | 273.42 | 0.99% | 21,741,379 |
| Jun 26, 2025 | 268.78 | 271.01 | 265.16 | 270.74 | 270.74 | 1.11% | 6,707,978 |
| Jun 25, 2025 | 272.00 | 274.00 | 266.98 | 267.76 | 267.76 | -1.26% | 6,074,324 |
| Jun 24, 2025 | 265.72 | 273.38 | 265.44 | 271.17 | 271.17 | 2.95% | 9,713,901 |
| Jun 23, 2025 | 260.64 | 264.74 | 258.75 | 263.41 | 263.41 | 1.07% | 9,283,842 |
| Jun 20, 2025 | 260.69 | 262.87 | 259.26 | 260.63 | 260.63 | 0.44% | 12,859,175 |
| Jun 18, 2025 | 264.80 | 265.08 | 257.47 | 259.50 | 259.50 | -1.24% | 7,628,009 |
| Jun 17, 2025 | 263.85 | 270.50 | 262.10 | 262.76 | 262.34 | -0.42% | 9,110,069 |
| Jun 16, 2025 | 260.39 | 263.98 | 259.97 | 263.88 | 263.46 | 2.12% | 7,177,005 |
| Jun 13, 2025 | 263.48 | 265.70 | 258.00 | 258.40 | 257.99 | -3.19% | 7,659,317 |
| Jun 12, 2025 | 264.70 | 269.02 | 263.40 | 266.91 | 266.48 | 0.38% | 8,054,033 |
| Jun 11, 2025 | 268.50 | 269.51 | 265.41 | 265.91 | 265.48 | -0.86% | 6,568,118 |
| Jun 10, 2025 | 272.07 | 273.75 | 266.84 | 268.22 | 267.79 | -1.48% | 6,309,748 |
| Jun 9, 2025 | 272.85 | 274.20 | 269.66 | 272.25 | 271.81 | -0.82% | 5,728,297 |
| Jun 6, 2025 | 269.97 | 274.90 | 268.21 | 274.51 | 274.07 | 2.76% | 7,507,040 |
| Jun 5, 2025 | 263.71 | 268.75 | 263.64 | 267.14 | 266.71 | 1.51% | 8,647,080 |
| Jun 4, 2025 | 264.19 | 265.50 | 261.62 | 263.17 | 262.75 | -0.49% | 7,372,529 |