Salesforce (CRM)

173.30
-16.50 (-8.69%)
NYSE · Last Trade: Apr 23rd, 5:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Salesforce (CRM)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026188.20191.15187.03189.8014,544,439189.80
4/21/2026186.60193.56184.10187.1112,070,634187.11
4/20/2026182.50189.00182.12186.2714,378,016186.27
4/17/2026185.43187.98181.03182.1417,225,692182.14
4/16/2026184.00184.55178.57181.2211,858,398181.22
4/15/2026174.22179.62172.88177.6014,324,149177.60
4/14/2026175.21177.50170.50171.3113,113,645171.31
4/13/2026167.05173.40165.77172.8212,379,119172.82
4/10/2026171.26171.26163.52164.9618,149,363164.96
4/09/2026173.17174.29167.12170.8520,843,186170.85
4/08/2026186.50186.77175.78176.3713,464,763175.93
4/07/2026184.95186.58182.02182.9612,324,532182.50
4/06/2026187.50188.14183.60185.0314,389,453184.57
4/02/2026185.30187.58181.57187.1811,635,456186.71
4/01/2026186.85188.98183.01186.2411,676,743185.78
3/31/2026184.90188.50182.31186.6711,037,307186.20
3/30/2026180.10186.39179.58185.0311,617,071184.57
3/27/2026184.00184.11178.82179.319,901,976178.86
3/26/2026181.18187.47179.53185.6410,336,572185.18
3/25/2026185.70187.38179.85181.9612,560,721181.51
3/24/2026192.14192.14182.29183.0218,614,689182.56
3/23/2026197.09198.05192.05195.1813,974,659194.69
3/20/2026193.21195.67190.00195.3820,201,087194.89
3/19/2026195.59200.40193.30194.999,253,704194.50
3/18/2026193.40196.15192.64194.3410,522,877193.85
3/17/2026198.22202.38194.45195.3111,556,974194.82
3/16/2026195.15198.63195.15198.3413,417,812197.84
3/13/2026199.73201.00191.75192.8314,834,736192.35
3/12/2026194.13204.85193.15199.2826,325,682198.78
3/11/2026196.40199.55191.29194.139,550,627193.65
3/10/2026197.26199.57190.60194.9114,460,226194.42
3/09/2026198.56203.67195.87198.7910,751,686198.29
3/06/2026200.79202.96197.37202.119,657,408201.61
3/05/2026194.36204.42194.24201.3915,850,696200.89
3/04/2026195.10196.47192.10193.0811,573,460192.60
3/03/2026190.75198.67189.58196.0513,201,300195.56
3/02/2026192.50195.94190.68192.959,971,052192.47
2/27/2026191.91195.92189.93194.7916,346,552194.30
2/26/2026196.76201.03191.33199.4726,639,095198.97
2/25/2026183.00192.60182.26191.7521,531,289191.27
2/24/2026177.64188.67176.28185.4215,526,052184.96
2/23/2026181.27182.47174.57178.1615,484,482177.72
2/20/2026185.32191.73183.73185.1610,816,220184.70
2/19/2026186.60186.95183.23185.299,551,134184.83
2/18/2026183.88188.14181.87187.799,849,349187.32
2/17/2026190.97193.00183.17184.2913,687,751183.83
2/13/2026186.44193.45184.30189.7214,822,981189.25
2/12/2026185.96188.32180.24185.4316,836,947184.97
2/11/2026193.15193.66181.81185.0016,336,586184.54
2/10/2026191.90199.10190.75193.4513,389,350192.97
2/09/2026189.30195.20185.73194.0312,102,290193.55
2/06/2026191.63194.60187.12191.3513,652,657190.87
2/05/2026193.99199.56188.79189.9721,932,446189.50
2/04/2026193.31200.67187.28199.4423,000,388198.94
2/03/2026205.00205.56193.11196.3820,200,405195.89
2/02/2026214.35216.89209.80210.817,941,645210.28
1/30/2026214.16215.55211.03212.2911,090,434211.76
1/29/2026216.67217.28208.78214.0818,531,688213.55
1/28/2026229.39231.86227.67227.968,438,466227.39
1/27/2026231.94235.74226.27228.539,832,459227.96
1/26/2026229.43230.95227.59229.407,214,443228.83