Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

266.80 +0.81 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 8.635 8.750 8.563 8.595 4,546,989 -0.06(-0.75%)
Aug 30, 2006 8.635 8.715 8.493 8.660 3,909,167 +0.03(+0.32%)
Aug 29, 2006 8.458 8.635 8.396 8.633 5,444,353 +0.18(+2.09%)
Aug 28, 2006 8.276 8.501 8.276 8.456 3,688,537 +0.09(+1.07%)
Aug 25, 2006 8.351 8.448 8.246 8.366 4,581,087 -0.04(-0.53%)
Aug 24, 2006 8.406 8.473 8.206 8.411 4,723,895 +0.00(+0.00%)
Aug 23, 2006 8.413 8.713 8.339 8.411 10,850,196 +0.12(+1.47%)
Aug 22, 2006 8.226 8.443 8.209 8.289 9,674,437 +0.08(+1.03%)
Aug 21, 2006 8.087 8.274 8.022 8.204 8,286,071 +0.01(+0.18%)
Aug 18, 2006 8.388 8.623 8.129 8.189 19,767,670 -0.21(-2.52%)
Aug 17, 2006 8.089 8.533 7.857 8.401 54,993,904 +1.34(+19.00%)
Aug 16, 2006 7.137 7.154 6.905 7.060 18,587,500 -0.08(-1.08%)
Aug 15, 2006 6.766 7.137 6.711 7.137 9,035,011 +0.48(+7.23%)
Aug 14, 2006 6.643 6.718 6.576 6.656 13,823,891 +0.17(+2.69%)
Aug 11, 2006 6.614 6.616 6.437 6.481 8,452,948 -0.13(-2.00%)
Aug 10, 2006 6.207 6.733 6.150 6.614 10,630,368 +0.41(+6.55%)
Aug 09, 2006 6.210 6.349 6.155 6.207 3,918,795 +0.06(+0.97%)
Aug 08, 2006 6.387 6.387 6.095 6.147 7,484,982 -0.25(-3.90%)
Aug 07, 2006 6.491 6.491 6.347 6.397 4,530,542 -0.12(-1.87%)
Aug 04, 2006 6.643 6.781 6.394 6.519 5,840,284 -0.09(-1.32%)
Aug 03, 2006 6.339 6.731 6.294 6.606 7,129,567 +0.29(+4.62%)
Aug 02, 2006 6.192 6.419 6.192 6.314 4,360,456 +0.13(+2.14%)
Aug 01, 2006 6.379 6.379 5.913 6.182 7,923,034 -0.22(-3.50%)
Jul 31, 2006 6.307 6.581 6.307 6.407 9,402,861 +0.10(+1.54%)
Jul 28, 2006 6.197 6.332 6.150 6.309 5,380,169 +0.11(+1.81%)
Jul 27, 2006 6.132 6.260 6.100 6.197 8,848,879 +0.09(+1.55%)
Jul 26, 2006 6.083 6.125 5.995 6.103 7,608,535 -0.01(-0.20%)
Jul 25, 2006 5.778 6.152 5.649 6.115 10,473,119 +0.34(+5.82%)
Jul 24, 2006 5.469 5.798 5.429 5.778 14,972,773 +0.32(+5.84%)
Jul 21, 2006 5.634 5.634 5.422 5.459 3,848,995 -0.19(-3.44%)
Jul 20, 2006 5.803 5.826 5.616 5.654 6,608,880 -0.07(-1.18%)
Jul 19, 2006 5.482 5.736 5.419 5.721 12,166,757 +0.21(+3.80%)
Jul 18, 2006 5.449 5.547 5.402 5.512 6,493,751 +0.06(+1.19%)
Jul 17, 2006 5.454 5.591 5.402 5.447 5,571,516 -0.04(-0.77%)
Jul 14, 2006 5.522 5.542 5.395 5.489 5,811,401 -0.05(-0.90%)
Jul 13, 2006 5.736 5.739 5.484 5.539 9,901,887 -0.21(-3.60%)
Jul 12, 2006 6.020 6.055 5.741 5.746 9,039,423 -0.29(-4.75%)
Jul 11, 2006 5.801 6.090 5.786 6.033 10,508,019 +0.20(+3.42%)
Jul 10, 2006 6.217 6.217 5.763 5.833 15,702,859 -0.38(-6.06%)
Jul 07, 2006 6.352 6.354 6.115 6.210 8,073,865 -0.16(-2.47%)
Jul 06, 2006 6.506 6.539 6.327 6.367 9,321,028 -0.15(-2.26%)
Jul 05, 2006 6.514 6.556 6.486 6.514 5,453,178 -0.11(-1.62%)
Jul 03, 2006 6.691 6.728 6.571 6.621 4,059,998 -0.02(-0.38%)
Jun 30, 2006 6.786 6.863 6.631 6.646 10,942,460 -0.14(-2.02%)
Jun 29, 2006 6.763 6.840 6.668 6.783 9,134,896 +0.04(+0.59%)
Jun 28, 2006 6.806 6.820 6.643 6.743 3,815,700 -0.04(-0.55%)
Jun 27, 2006 6.855 6.885 6.686 6.781 4,151,860 -0.11(-1.63%)
Jun 26, 2006 6.933 6.960 6.761 6.893 3,854,210 -0.04(-0.54%)
Jun 23, 2006 6.825 7.067 6.810 6.930 3,412,147 +0.04(+0.62%)
Jun 22, 2006 6.918 6.945 6.753 6.888 4,024,296 -0.03(-0.43%)
Jun 21, 2006 6.648 6.968 6.631 6.918 6,462,862 +0.25(+3.70%)
Jun 20, 2006 6.733 6.733 6.544 6.671 7,271,172 -0.06(-0.93%)
Jun 19, 2006 6.925 6.928 6.696 6.733 7,779,423 -0.18(-2.63%)
Jun 16, 2006 6.771 7.017 6.708 6.915 9,434,151 +0.10(+1.54%)
Jun 15, 2006 6.407 6.885 6.407 6.810 10,335,526 +0.49(+7.69%)
Jun 14, 2006 6.302 6.424 6.237 6.324 7,283,607 +0.05(+0.75%)
Jun 13, 2006 6.107 6.357 6.015 6.277 8,330,197 +0.07(+1.12%)
Jun 12, 2006 6.484 6.484 6.195 6.207 7,466,128 -0.28(-4.34%)
Jun 09, 2006 6.668 6.718 6.450 6.489 13,893,289 +0.04(+0.70%)
Jun 08, 2006 6.668 6.681 6.257 6.444 16,309,793 -0.29(-4.29%)
Jun 07, 2006 6.980 7.030 6.721 6.733 14,568,819 -0.15(-2.21%)
Jun 06, 2006 7.416 7.416 6.798 6.885 16,852,944 -0.53(-7.16%)
Jun 05, 2006 7.603 7.626 7.381 7.416 6,281,946 -0.03(-0.40%)
Jun 02, 2006 7.723 7.725 7.429 7.446 6,819,481 -0.29(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.