Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
217.84
+0.27 (0.12%)
At close: Nov 13, 2026, 4:00 PM EST
217.00
-0.84 (-0.39%)
After-hours: Nov 13, 2026, 7:56 PM EST
Salesforce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 220.00 | 220.00 | 215.58 | 217.84 | 217.84 | 0.12% | 5,047,947 |
| Nov 12, 2026 | 218.53 | 219.35 | 213.77 | 217.57 | 217.57 | -0.20% | 3,641,205 |
| Nov 11, 2026 | 214.91 | 218.23 | 213.50 | 218.01 | 218.01 | 2.12% | 6,209,706 |
| Nov 10, 2026 | 214.57 | 214.89 | 208.88 | 213.48 | 213.48 | -0.68% | 7,877,569 |
| Nov 9, 2026 | 214.75 | 217.45 | 213.79 | 214.94 | 214.94 | 0.60% | 6,667,125 |
| Nov 6, 2026 | 216.71 | 218.77 | 211.00 | 213.65 | 213.65 | -3.94% | 6,713,460 |
| Nov 5, 2026 | 229.06 | 229.39 | 220.08 | 222.41 | 222.41 | -2.07% | 8,182,892 |
| Nov 4, 2026 | 229.00 | 234.36 | 225.02 | 227.11 | 227.11 | 2.21% | 6,508,568 |
| Nov 3, 2026 | 222.40 | 223.50 | 214.67 | 222.20 | 222.20 | -1.76% | 6,709,910 |
| Nov 2, 2026 | 229.75 | 232.95 | 225.15 | 226.18 | 226.18 | -1.30% | 6,621,853 |
| Oct 30, 2026 | 231.34 | 234.62 | 227.68 | 229.17 | 229.17 | -0.75% | 7,894,797 |
| Oct 29, 2026 | 230.16 | 233.97 | 225.04 | 230.90 | 230.90 | -4.63% | 7,687,472 |
| Oct 28, 2026 | 237.52 | 244.64 | 237.01 | 242.11 | 242.11 | 0.51% | 6,595,724 |
| Oct 27, 2026 | 245.20 | 248.08 | 240.63 | 240.89 | 240.89 | -2.71% | 7,590,365 |
| Oct 26, 2026 | 247.76 | 250.99 | 243.43 | 247.61 | 247.61 | -0.39% | 5,692,123 |
| Oct 23, 2026 | 248.59 | 249.41 | 242.30 | 248.57 | 248.57 | -0.69% | 5,843,515 |
| Oct 22, 2026 | 244.60 | 252.42 | 242.70 | 250.29 | 250.29 | 3.52% | 9,748,941 |
| Oct 21, 2026 | 241.40 | 244.18 | 237.23 | 241.78 | 241.78 | -0.27% | 5,432,763 |
| Oct 20, 2026 | 235.75 | 244.14 | 235.60 | 242.43 | 242.43 | -0.01% | 8,140,327 |
| Oct 19, 2026 | 238.48 | 243.01 | 236.90 | 242.45 | 242.45 | 0.73% | 7,041,194 |
| Oct 16, 2026 | 250.51 | 251.94 | 237.26 | 240.70 | 240.70 | -2.45% | 8,346,876 |
| Oct 15, 2026 | 238.50 | 247.18 | 238.02 | 246.74 | 246.74 | 4.57% | 8,738,741 |
| Oct 14, 2026 | 238.40 | 240.11 | 233.59 | 235.95 | 235.95 | -0.87% | 6,159,579 |
| Oct 13, 2026 | 236.00 | 245.06 | 234.70 | 238.01 | 238.01 | 1.75% | 9,080,932 |
| Oct 12, 2026 | 236.65 | 240.90 | 231.48 | 233.92 | 233.92 | 2.09% | 8,878,863 |
| Oct 9, 2026 | 229.60 | 230.71 | 226.66 | 229.13 | 229.13 | 0.58% | 4,681,533 |
| Oct 8, 2026 | 225.46 | 227.95 | 220.29 | 227.80 | 227.80 | 1.44% | 6,187,507 |
| Oct 7, 2026 | 225.24 | 226.50 | 221.53 | 224.56 | 224.56 | -0.19% | 5,189,355 |
| Oct 6, 2026 | 231.75 | 233.00 | 222.89 | 224.99 | 224.99 | -2.09% | 7,299,300 |
| Oct 5, 2026 | 234.43 | 235.02 | 227.81 | 229.79 | 229.79 | -2.09% | 6,367,892 |
| Oct 2, 2026 | 238.11 | 239.00 | 233.17 | 234.69 | 234.69 | -0.84% | 7,905,433 |
| Oct 1, 2026 | 235.28 | 239.45 | 230.75 | 236.69 | 236.69 | 3.10% | 9,573,639 |
| Sep 30, 2026 | 225.40 | 233.76 | 224.43 | 229.57 | 229.57 | 1.89% | 11,231,175 |
| Sep 29, 2026 | 227.27 | 228.98 | 223.43 | 225.31 | 225.31 | -0.86% | 13,511,275 |
| Sep 28, 2026 | 224.97 | 230.57 | 221.18 | 227.27 | 227.27 | -2.88% | 10,327,499 |
| Sep 25, 2026 | 237.03 | 239.37 | 233.38 | 234.02 | 234.02 | -1.76% | 8,738,242 |
| Sep 24, 2026 | 240.64 | 242.09 | 237.00 | 238.22 | 238.22 | 0.27% | 11,073,957 |
| Sep 23, 2026 | 234.42 | 241.12 | 234.24 | 237.58 | 237.58 | 1.84% | 12,357,594 |
| Sep 22, 2026 | 241.50 | 242.44 | 229.81 | 233.28 | 233.28 | -1.33% | 13,644,146 |
| Sep 21, 2026 | 239.80 | 241.34 | 236.25 | 236.42 | 236.42 | -0.63% | 10,581,926 |
| Sep 18, 2026 | 244.25 | 244.25 | 236.55 | 237.92 | 237.92 | -2.03% | 21,962,385 |
| Sep 17, 2026 | 244.18 | 247.00 | 241.52 | 242.85 | 242.85 | -2.90% | 16,611,316 |
| Sep 16, 2026 | 251.85 | 256.40 | 249.60 | 250.54 | 250.10 | -2.00% | 9,432,373 |
| Sep 15, 2026 | 256.89 | 262.34 | 255.08 | 255.65 | 255.20 | -1.46% | 11,502,819 |
| Sep 14, 2026 | 255.75 | 260.18 | 251.50 | 259.43 | 258.97 | 4.73% | 12,966,104 |
| Sep 11, 2026 | 242.02 | 250.55 | 242.02 | 247.72 | 247.28 | 1.94% | 9,741,017 |
| Sep 10, 2026 | 245.35 | 248.50 | 241.75 | 243.00 | 242.57 | -0.48% | 10,735,743 |
| Sep 9, 2026 | 249.78 | 254.80 | 243.45 | 244.16 | 243.73 | -1.99% | 11,858,964 |
| Sep 8, 2026 | 253.72 | 254.00 | 245.89 | 249.12 | 248.68 | -3.90% | 17,482,726 |
| Sep 4, 2026 | 263.36 | 263.60 | 257.82 | 259.23 | 258.77 | -1.97% | 10,498,288 |