Salesforce, Inc. (CRM) NYSE

270.79

+2.08(+0.77%)

Updated at May 01 01:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 30, 2025264.8268.71268.71268.872634.59M
April 29, 2025265.4267.76267.76268.58265.173.14M
April 28, 2025268.15265.64265.64269.5263.334.98M
April 25, 2025264.72267.85267.85269.03264.25.65M
April 24, 2025258.2264.7264.7264.982577.36M
April 23, 2025252.61250.48250.48257.79249.55.75M
April 22, 2025238.23243.39243.39244.22235.67.15M
April 21, 2025240.43236.26236.26242.48232.779.24M
April 17, 2025249.77247.26247.23251.55246.825.56M
April 16, 2025251.93249.84249.84256.61246.697.09M
April 15, 2025254.37254.93254.93256.72253.85.22M
April 14, 2025260254.55254.55260253.146.04M
April 11, 2025254.27255255256.41247.686.05M
April 10, 2025260255.12255.12261.24248.139.37M
April 09, 2025240.9265.17265.17268.17240.912.43M
April 08, 2025253.95243.99243.99257.39240.279.32M
April 07, 2025230244.21244.21252.9523011.97M
April 04, 2025247.7240.76240.76250.29239.539.67M
April 03, 2025260.14255.23255.23262.57254.458.07M
April 02, 2025265.96271.54271.54273.63265.755.28M
April 01, 2025268.86270.2270.2270.82265.824.6M
March 31, 2025264.55268.36268.36268.45259.197.59M
March 28, 2025276.71269.97269.97277.21269.193.75M
March 27, 2025280.54277.81277.81280.9276.013.74M
March 26, 2025288.34280.99280.99289.04279.585.07M
March 25, 2025285.61288.61288.61290.45285.614.3M
March 24, 2025283.74285.96285.96286.76283.226.76M
March 21, 2025276.21280.62280.62281.85274.059.7M
March 20, 2025277.06279.03279.03282.88277.064.8M
March 19, 2025277.5279.39279.39282.22277.295.09M
March 18, 2025280.02278.73278.73280.5275.945.59M
March 17, 2025277.37280.75280.75282.73276.084.46M
March 14, 2025275279.4279.4279.89272.686.97M
March 13, 2025282.05271.74271.74282.56269.759.49M
March 12, 2025281.85284.58284.58285.93279.096.88M
March 11, 2025273.72277.05277.05280.452727.96M
March 10, 2025276.97272.9272.9278.35270.7210.04M
March 07, 2025283.18282.89282.89288.31275.178.2M
March 06, 2025288.23286.05286.05298.08284.8310.4M
March 05, 2025287.22291.97291.97292.68285.626.61M
March 04, 2025290287.34287.34291.65282.248.95M
March 03, 2025301293.06293.06303.07291.066.3M
February 28, 2025295.96297.85297.85301.98292.1510.67M
February 27, 2025296.34294.9294.9304.92292.6716.67M
February 26, 2025312.66307.33307.33313.7306.4511.33M
February 25, 2025306.25305.88305.88308.42300.627.31M
February 24, 2025311.51308.32308.32312.73303.526.65M
February 21, 2025318.97309.8309.8318.97306.867.33M
February 20, 2025322.24318.43318.43324.45318.216.39M
February 19, 2025329.74324.53324.53329.74322.875M
February 18, 2025328.59328.96328.96329.163234.21M
February 14, 2025328.03326.54326.54328.5322.625.87M
February 13, 2025326.2329.85329.85330.35323.224.31M
February 12, 2025319.55326.12326.12327316.975.64M
February 11, 2025324.02324.4324.4326.44321.265.45M
February 10, 2025327.92327.2327.2331.75326.655.98M
February 07, 2025332325.83325.83333.82323.727.63M
February 06, 2025337.48330.81330.81337.48329.113.24M
February 05, 2025345.72347.93347.93348.04338.874.52M
February 04, 2025345.62344.14344.14346.93338.674.97M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved