Skip to main content
Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
343.65
+7.42 (2.21%)
At close: Dec 20, 2024, 4:00 PM
346.00
+2.35 (0.68%)
After-hours: Dec 20, 2024, 6:42 PM EST

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024332.74346.45331.14343.65343.652.21%14,735,627
Dec 19, 2024341.70343.53335.43336.23336.23-0.30%7,423,400
Dec 18, 2024354.50354.77335.24337.23337.23-3.91%8,400,030
Dec 17, 2024356.90357.23349.11350.97350.57-1.75%6,911,000
Dec 16, 2024350.78358.07350.56357.23356.820.82%5,482,323
Dec 13, 2024364.00364.80352.50354.31353.91-1.04%5,538,020
Dec 12, 2024355.00360.00352.92358.03357.620.90%5,422,002
Dec 11, 2024353.49360.20351.88354.85354.451.73%7,546,604
Dec 10, 2024351.35355.49347.43348.82348.42-0.78%6,033,000
Dec 9, 2024361.70361.70350.79351.57351.17-2.88%6,475,001
Dec 6, 2024364.99367.15361.09361.99361.580.17%5,738,900
Dec 5, 2024360.78365.45356.67361.38360.97-1.76%10,942,124
Dec 4, 2024366.81369.00356.65367.87367.4510.99%24,733,140
Dec 3, 2024327.40332.80323.65331.43331.050.13%12,632,400
Dec 2, 2024332.00334.50330.11331.01330.630.31%6,063,400
Nov 29, 2024329.34331.99327.25329.99329.61-0.01%3,517,600
Nov 27, 2024336.46337.38328.88330.01329.63-3.84%7,471,500
Nov 26, 2024341.98343.81339.14343.18342.791.20%4,492,800
Nov 25, 2024345.00347.85338.29339.11338.72-0.85%7,117,200
Nov 22, 2024338.95342.81335.78342.02341.631.86%5,649,400
Nov 21, 2024331.35342.94328.60335.78335.403.09%8,364,200
Nov 20, 2024325.29327.26322.01325.70325.330.70%3,763,500
Nov 19, 2024319.00324.70316.00323.43323.060.37%5,469,900
Nov 18, 2024327.00327.00320.21322.25321.88-0.93%4,251,100
Nov 15, 2024326.93330.26324.18325.26324.89-1.93%7,093,003
Nov 14, 2024342.44346.00330.82331.65331.27-2.95%7,630,619
Nov 13, 2024345.50348.19338.77341.72341.330.17%6,902,936
Nov 12, 2024339.29348.86338.51341.15340.76-0.17%7,659,700
Nov 11, 2024325.25344.88325.25341.73341.346.14%13,954,200
Nov 8, 2024310.03322.81309.44321.95321.583.59%8,485,000
Nov 7, 2024307.50312.19306.00310.78310.431.26%5,722,636
Nov 6, 2024305.00308.56303.07306.90306.553.16%5,874,900
Nov 5, 2024297.44298.81294.74297.49297.15-0.17%4,456,100
Nov 4, 2024297.99300.18292.92298.01297.671.12%5,108,329
Nov 1, 2024290.23296.99290.00294.72294.381.15%3,527,502
Oct 31, 2024292.60296.09289.55291.37291.04-1.70%4,301,838
Oct 30, 2024297.07299.54296.35296.40296.06-0.83%2,826,545
Oct 29, 2024294.00300.60292.81298.89298.551.74%4,280,743
Oct 28, 2024293.60296.07292.49293.77293.441.14%3,867,816
Oct 25, 2024290.00294.38288.83290.46290.131.29%3,351,560
Oct 24, 2024286.56288.91285.18286.76286.430.82%3,210,700
Oct 23, 2024287.73288.30282.62284.43284.11-1.35%3,227,100
Oct 22, 2024289.75291.94287.65288.33288.00-1.02%3,100,125
Oct 21, 2024289.00292.92288.04291.29290.96-0.56%2,712,600
Oct 18, 2024292.04294.71290.15292.94292.610.63%3,087,902
Oct 17, 2024291.96293.34290.10291.11290.780.09%2,830,025
Oct 16, 2024287.55290.92284.23290.86290.530.87%3,497,000
Oct 15, 2024293.46293.58288.00288.35288.02-1.13%3,850,800
Oct 14, 2024289.92292.45288.25291.64291.311.23%3,642,540
Oct 11, 2024289.21290.24286.30288.10287.77-0.71%3,597,035
Oct 10, 2024287.92290.23284.62290.17289.840.78%3,965,512
Oct 9, 2024290.82291.57287.08287.92287.59-1.25%4,851,000
Oct 8, 2024286.00292.63284.10291.57291.242.46%5,211,209
Oct 7, 2024286.58288.17283.38284.57284.25-1.11%4,794,700
Oct 4, 2024283.86287.89281.47287.75287.422.43%6,131,284
Oct 3, 2024278.99281.12277.73280.91280.590.51%3,868,447
Oct 2, 2024273.72282.00270.85279.48279.163.18%8,512,300
Oct 1, 2024274.14274.70269.69270.87270.56-1.04%4,369,918
Sep 30, 2024273.95275.74269.14273.71273.40-1.06%5,062,226
Sep 27, 2024276.26277.84275.06276.64276.320.32%5,220,100
Sep 26, 2024276.13278.64272.71275.76275.450.61%5,253,400
Sep 25, 2024270.45277.05269.38274.09273.781.35%7,920,044
Sep 24, 2024269.83272.46266.29270.44270.132.36%7,154,500
Sep 23, 2024267.25268.06262.24264.21263.91-0.97%6,034,000
Sep 20, 2024266.01270.32261.32266.80266.500.30%11,463,200
Sep 19, 2024260.72269.54258.05265.99265.695.37%11,022,830
Sep 18, 2024256.00256.12250.96252.43252.14-1.08%4,436,734
Sep 17, 2024258.72259.37254.76255.19254.50-0.67%5,423,400
Sep 16, 2024254.57257.81254.57256.91256.210.92%5,367,024
Sep 13, 2024252.54256.83252.45254.57253.880.47%4,998,901
Sep 12, 2024251.39254.14249.57253.37252.681.52%5,221,400
Sep 11, 2024244.81250.02242.01249.57248.891.39%4,822,215
Sep 10, 2024247.13247.34243.31246.16245.490.16%3,544,808
Sep 9, 2024246.50249.36244.77245.76245.100.73%4,588,809
Sep 6, 2024247.74250.00241.44243.97243.31-0.87%6,259,431
Sep 5, 2024245.98248.50245.00246.12245.45-0.63%4,083,624
Sep 4, 2024246.47249.48245.16247.68247.01-0.15%4,706,546
Sep 3, 2024252.62253.69246.64248.06247.39-1.91%6,190,400
Aug 30, 2024257.44259.13251.00252.90252.22-1.60%10,507,704
Aug 29, 2024271.01271.95256.28257.01256.31-0.73%14,301,700
Aug 28, 2024261.83265.18257.36258.90258.20-2.01%10,981,901
Aug 27, 2024259.65264.46259.40264.20263.49-0.41%5,276,400
Aug 26, 2024263.94267.30263.24265.28264.560.48%3,818,300
Aug 23, 2024261.99265.60260.70264.00263.292.09%4,711,326
Aug 22, 2024261.50263.26257.27258.59257.89-0.96%5,111,442
Aug 21, 2024261.10262.14259.18261.09260.38-0.29%4,648,204
Aug 20, 2024264.95265.50261.03261.84261.13-1.33%5,731,309
Aug 19, 2024263.10265.39261.63265.38264.660.94%4,501,300
Aug 16, 2024261.75263.60259.68262.91262.200.05%3,494,900
Aug 15, 2024257.90262.89256.24262.79262.082.93%5,167,930
Aug 14, 2024255.39257.71253.86255.32254.630.28%4,145,248
Aug 13, 2024253.00255.78253.00254.60253.911.31%4,031,818
Aug 12, 2024252.60254.09249.02251.31250.63-0.48%3,679,904
Aug 9, 2024248.70252.95248.45252.53251.851.37%2,975,300
Aug 8, 2024243.24249.43243.08249.12248.453.78%4,474,300
Aug 7, 2024242.61246.53239.66240.04239.390.68%4,035,549
Aug 6, 2024241.09243.85238.03238.42237.77-0.25%5,673,900
Aug 5, 2024232.32241.82232.21239.01238.36-2.03%6,899,342
Aug 2, 2024247.79248.00241.12243.97243.31-3.59%6,504,544
Aug 1, 2024259.90263.36249.74253.06252.38-2.22%5,527,400