TipRanks
Go Ultimate55% OFF

Salesforce (CRM) Historical Prices

MX:CRM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,360.004,360.004,249.994,305.004,305.00-1.31%7560.26
Oct 29, 20264,342.844,362.254,286.034,362.254,362.25-2.67%8,7803.20
Oct 28, 20264,456.814,535.004,456.814,482.104,482.10-0.62%5270.19
Oct 27, 20264,540.004,540.004,507.574,510.004,510.00-1.29%9,2023.40
Oct 26, 20264,535.004,570.194,535.004,568.784,568.78-1.20%740.03
Oct 23, 20264,560.004,647.004,545.004,624.204,624.20-1.29%8860.30
Oct 22, 20264,550.004,710.004,550.004,684.664,684.66+3.58%4,9511.69
Oct 21, 20264,503.264,542.004,501.004,522.594,522.59+1.31%3730.13
Oct 20, 20264,460.014,472.224,402.004,464.114,464.11+0.47%1,3460.46
Oct 19, 20264,437.004,464.004,395.004,443.174,443.17+0.14%3960.11
Oct 16, 20264,600.004,600.004,424.004,437.004,437.00-1.67%1470.04
Oct 15, 20264,383.274,543.004,383.274,512.344,512.34+3.27%4460.12
Oct 14, 20264,354.124,434.994,300.004,369.394,369.39-0.15%4010.08
Oct 13, 20264,399.994,460.004,376.004,376.004,376.00+3.16%1,2700.22
Oct 12, 20264,264.064,405.234,227.624,241.904,241.90+0.86%5,4300.96
Oct 09, 20264,210.004,230.004,190.004,205.854,205.85+2.29%8180.14
Oct 08, 20264,050.004,111.804,050.004,111.804,111.80+1.28%7920.14
Oct 07, 20264,000.004,100.003,981.974,060.004,060.00+0.72%3630.06
Oct 06, 20264,105.004,105.004,015.004,030.894,030.89-2.91%6000.11
Oct 05, 20264,153.504,165.994,140.014,151.674,151.67-2.17%3940.07
Oct 02, 20264,300.004,313.004,243.814,243.814,243.81-1.99%1,7980.32
Oct 01, 20264,284.994,330.104,250.004,330.104,330.10+4.51%5790.10
Sep 30, 20264,121.864,180.004,121.864,143.414,143.41+1.61%1,5440.27
Sep 29, 20264,100.004,120.004,061.354,077.844,077.84-0.73%5580.10
Sep 28, 20263,968.414,107.853,960.004,107.854,107.85-1.11%2760.05
Sep 25, 20264,250.004,250.004,130.274,153.994,153.99-2.01%3710.07
Sep 24, 20264,115.004,262.004,115.004,239.004,239.00+1.39%9760.17
Sep 23, 20264,100.004,200.004,100.004,180.874,180.87+3.13%1,0570.19
Sep 22, 20264,154.004,154.003,999.994,053.994,053.99-0.64%10,8261.95
Sep 21, 20264,082.744,125.004,045.014,080.004,080.00-0.63%6,3621.17
Sep 18, 20264,175.004,175.004,106.004,106.004,106.00-2.24%1,1020.20
Sep 17, 20264,200.004,213.654,170.004,200.004,200.00-3.93%3,6970.68
Sep 16, 20264,379.234,465.004,370.004,379.234,371.67+0.00%00.00
Sep 15, 20264,445.004,465.004,370.004,379.234,371.67-1.50%2,2870.42
Sep 14, 20264,345.004,446.104,338.004,445.804,438.12+5.01%2,4860.46
Sep 11, 20264,103.624,233.894,103.624,233.894,226.58+2.51%5860.11
Sep 10, 20264,115.004,152.004,115.004,130.364,123.23+0.37%3560.06
Sep 09, 20264,258.104,258.104,115.004,115.004,107.89-2.33%5,3670.97
Sep 08, 20264,180.004,240.004,160.014,213.004,205.73-3.97%4,0260.73
Sep 07, 20264,387.004,387.003,723.004,387.004,379.43+0.00%00.00
Sep 04, 20264,385.004,398.914,385.004,387.004,379.43-1.88%10,2411.90
Sep 03, 20264,442.004,530.004,442.004,471.124,463.40+3.23%1,7150.32
Sep 02, 20264,365.004,476.004,260.014,331.334,323.85-1.17%4,5260.85
Sep 01, 20264,344.004,390.004,320.004,382.684,375.11-0.43%8,8401.70
Aug 31, 20264,369.004,447.084,369.004,401.594,393.99+0.62%8,5991.69
Aug 28, 20264,281.864,470.004,281.864,374.404,366.85+1.65%14,2692.68
Aug 27, 20263,850.004,316.133,850.004,303.384,295.95+23.15%14,4032.73
Aug 26, 20263,450.173,499.993,448.983,494.283,488.25+0.36%4,5060.86
Aug 25, 20263,540.003,540.003,481.843,481.843,475.83-1.65%8430.16
Aug 24, 20263,590.003,608.603,540.003,540.083,533.97+0.11%8,2901.56