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

Salesforce (NY: CRM )

321.95 +11.17 (+3.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2023 196.62 199.12 196.12 198.90 6,663,711 +3.17(+1.62%)
Mar 30, 2023 196.90 197.29 194.63 195.73 6,963,047 -0.04(-0.02%)
Mar 29, 2023 192.29 196.56 192.03 195.77 8,120,562 +4.32(+2.26%)
Mar 28, 2023 190.34 191.98 190.34 191.45 4,919,958 +1.03(+0.54%)
Mar 27, 2023 188.09 191.26 188.07 190.41 7,812,549 +1.19(+0.63%)
Mar 24, 2023 185.68 189.48 185.27 189.22 6,131,858 +2.61(+1.40%)
Mar 23, 2023 186.57 189.72 184.76 186.61 8,722,255 +0.93(+0.50%)
Mar 22, 2023 189.16 190.59 185.59 185.69 6,603,793 -2.16(-1.15%)
Mar 21, 2023 185.05 188.44 184.07 187.85 7,012,144 +3.41(+1.85%)
Mar 20, 2023 183.40 184.70 181.84 184.43 5,537,633 +0.40(+0.22%)
Mar 17, 2023 185.22 186.83 183.36 184.03 10,539,840 -2.44(-1.31%)
Mar 16, 2023 182.49 186.82 182.17 186.47 8,407,007 +4.37(+2.40%)
Mar 15, 2023 178.37 183.05 177.42 182.10 7,748,525 +0.02(+0.01%)
Mar 14, 2023 179.20 184.49 178.32 182.08 10,181,847 +7.35(+4.21%)
Mar 13, 2023 170.24 176.30 169.25 174.73 9,194,549 +2.32(+1.35%)
Mar 10, 2023 177.71 178.57 170.95 172.41 14,171,616 -5.52(-3.10%)
Mar 09, 2023 182.29 183.03 177.75 177.93 7,131,702 -4.21(-2.31%)
Mar 08, 2023 182.49 184.08 181.00 182.14 6,777,097 -0.37(-0.20%)
Mar 07, 2023 183.65 185.34 182.22 182.51 9,062,014 -0.48(-0.26%)
Mar 06, 2023 184.25 188.16 182.81 182.99 10,815,228 -2.62(-1.41%)
Mar 03, 2023 187.24 188.93 183.47 185.61 12,140,893 -0.16(-0.09%)
Mar 02, 2023 192.27 193.05 184.38 185.76 37,904,860 +19.15(+11.50%)
Mar 01, 2023 162.27 167.24 162.26 166.61 15,653,757 +3.72(+2.29%)
Feb 28, 2023 161.81 163.72 160.82 162.89 6,939,360 +0.47(+0.29%)
Feb 27, 2023 163.12 164.04 161.50 162.42 6,921,093 +0.94(+0.58%)
Feb 24, 2023 159.88 161.67 158.95 161.48 6,599,107 -1.91(-1.17%)
Feb 23, 2023 164.56 164.74 160.86 163.40 4,701,217 +0.76(+0.47%)
Feb 22, 2023 162.39 164.27 161.39 162.64 4,361,796 +1.73(+1.08%)
Feb 21, 2023 163.02 163.78 160.74 160.91 5,232,366 -3.53(-2.15%)
Feb 17, 2023 164.30 166.37 162.02 164.44 8,120,416 -2.93(-1.75%)
Feb 16, 2023 168.24 169.62 167.22 167.37 7,512,312 -2.98(-1.75%)
Feb 15, 2023 168.10 170.85 167.50 170.34 5,019,251 +1.13(+0.67%)
Feb 14, 2023 167.48 172.03 167.11 169.21 8,427,978 -1.12(-0.65%)
Feb 13, 2023 167.54 170.40 166.21 170.32 8,857,564 +4.03(+2.42%)
Feb 10, 2023 166.91 168.99 164.60 166.29 11,323,826 -6.60(-3.82%)
Feb 09, 2023 172.56 174.60 171.25 172.89 11,543,570 +4.01(+2.38%)
Feb 08, 2023 169.25 171.69 168.48 168.88 7,727,097 -1.64(-0.96%)
Feb 07, 2023 166.83 170.97 165.87 170.52 6,209,489 +2.22(+1.32%)
Feb 06, 2023 167.26 170.41 166.61 168.30 4,327,451 -1.98(-1.16%)
Feb 03, 2023 169.27 174.31 169.11 170.28 6,510,499 -3.58(-2.06%)
Feb 02, 2023 174.93 178.05 172.14 173.87 10,709,753 +2.81(+1.64%)
Feb 01, 2023 166.99 172.31 166.26 171.06 8,885,278 +3.83(+2.29%)
Jan 31, 2023 163.55 167.27 163.55 167.23 6,613,600 +3.21(+1.95%)
Jan 30, 2023 163.34 165.70 162.84 164.02 8,193,262 +0.23(+0.14%)
Jan 27, 2023 164.32 166.50 162.88 163.79 9,950,818 -0.57(-0.34%)
Jan 26, 2023 157.49 164.44 157.40 164.36 13,407,269 +8.88(+5.71%)
Jan 25, 2023 150.54 155.71 149.16 155.48 10,332,676 +1.30(+0.85%)
Jan 24, 2023 153.93 159.50 153.82 154.18 6,403,581 -1.01(-0.65%)
Jan 23, 2023 156.66 157.17 152.55 155.18 20,011,300 +4.60(+3.05%)
Jan 20, 2023 143.66 150.85 143.66 150.58 10,172,037 +4.82(+3.31%)
Jan 19, 2023 142.89 146.03 142.53 145.76 7,100,770 +0.96(+0.66%)
Jan 18, 2023 148.20 148.88 144.65 144.81 7,840,127 -3.01(-2.03%)
Jan 17, 2023 148.94 149.82 145.45 147.81 9,448,027 -1.03(-0.70%)
Jan 13, 2023 145.55 149.30 145.45 148.85 8,415,333 -0.09(-0.06%)
Jan 12, 2023 147.19 149.16 143.30 148.94 11,726,103 +4.68(+3.24%)
Jan 11, 2023 144.64 146.39 142.93 144.26 13,653,007 -2.53(-1.72%)
Jan 10, 2023 145.17 148.62 144.96 146.79 6,553,353 +0.34(+0.23%)
Jan 09, 2023 141.96 148.54 141.96 146.45 13,736,850 +6.56(+4.69%)
Jan 06, 2023 136.97 141.02 134.95 139.89 9,186,368 +4.15(+3.06%)
Jan 05, 2023 137.03 137.98 133.65 135.74 8,529,398 -3.24(-2.33%)
Jan 04, 2023 140.60 141.22 137.01 138.97 14,382,303 +4.79(+3.57%)
Jan 03, 2023 134.59 136.34 132.44 134.18 8,227,364 +2.18(+1.65%)
Dec 30, 2022 130.03 132.05 129.78 132.00 5,655,244 +0.05(+0.04%)
Dec 29, 2022 129.13 132.36 128.93 131.95 7,661,319 +4.05(+3.17%)
Dec 28, 2022 129.14 130.56 127.60 127.90 6,275,426 -2.18(-1.68%)
Dec 27, 2022 127.99 131.17 127.09 130.08 8,735,349 +1.22(+0.94%)
Dec 23, 2022 128.16 129.29 127.03 128.87 5,847,248 +0.25(+0.19%)
Dec 22, 2022 128.10 128.97 125.78 128.62 10,014,585 -1.10(-0.85%)
Dec 21, 2022 127.39 131.58 126.04 129.72 9,353,124 +1.84(+1.44%)
Dec 20, 2022 126.94 129.41 126.63 127.88 8,490,260 -0.56(-0.43%)
Dec 19, 2022 127.20 129.01 126.64 128.44 9,475,736 +0.74(+0.58%)
Dec 16, 2022 128.35 129.31 126.33 127.70 15,533,468 -2.16(-1.66%)
Dec 15, 2022 131.09 133.52 129.11 129.86 10,864,891 -4.29(-3.20%)
Dec 14, 2022 134.41 136.66 132.64 134.15 9,694,097 -0.87(-0.64%)
Dec 13, 2022 136.78 139.26 133.45 135.02 12,636,849 +2.50(+1.89%)
Dec 12, 2022 130.52 133.50 130.37 132.52 11,902,409 +1.99(+1.53%)
Dec 09, 2022 129.17 132.78 127.79 130.53 10,333,183 +0.98(+0.75%)
Dec 08, 2022 127.86 130.88 126.46 129.56 15,205,312 -0.35(-0.27%)
Dec 07, 2022 131.91 133.16 129.44 129.90 12,965,686 -2.78(-2.09%)
Dec 06, 2022 132.12 133.96 130.33 132.68 17,045,790 -0.66(-0.49%)
Dec 05, 2022 142.17 143.75 132.29 133.34 20,366,236 -10.58(-7.35%)
Dec 02, 2022 143.65 144.57 142.15 143.92 15,153,647 -2.43(-1.66%)
Dec 01, 2022 146.90 146.93 141.45 146.35 33,834,080 -13.19(-8.27%)
Nov 30, 2022 150.08 159.54 149.47 159.54 14,384,040 +8.53(+5.65%)
Nov 29, 2022 152.04 153.34 150.59 151.01 6,416,054 -2.00(-1.31%)
Nov 28, 2022 151.33 154.63 151.33 153.01 7,966,982 +0.34(+0.22%)
Nov 25, 2022 151.40 153.36 150.71 152.67 3,037,169 +1.10(+0.73%)
Nov 23, 2022 146.97 152.23 146.90 151.57 5,583,609 +2.98(+2.00%)
Nov 22, 2022 144.56 148.72 142.29 148.59 7,046,258 +4.38(+3.04%)
Nov 21, 2022 145.38 146.69 142.76 144.21 8,050,960 -3.18(-2.15%)
Nov 18, 2022 151.17 151.65 145.00 147.39 7,596,195 -1.64(-1.10%)
Nov 17, 2022 149.53 151.09 147.68 149.03 7,379,253 -5.41(-3.50%)
Nov 16, 2022 159.29 160.11 153.15 154.43 6,480,048 -6.92(-4.29%)
Nov 15, 2022 161.96 164.52 160.04 161.35 8,151,401 +3.40(+2.15%)
Nov 14, 2022 155.13 159.45 153.96 157.96 6,602,717 +0.93(+0.59%)
Nov 11, 2022 155.80 159.21 154.89 157.03 7,415,295 +1.42(+0.92%)
Nov 10, 2022 150.33 155.68 149.07 155.61 8,814,195 +14.18(+10.02%)
Nov 09, 2022 145.21 145.68 141.31 141.43 5,611,955 -5.02(-3.43%)
Nov 08, 2022 144.45 150.89 144.44 146.45 9,141,789 +2.50(+1.74%)
Nov 07, 2022 140.00 144.29 138.16 143.95 7,409,858 +4.80(+3.45%)
Nov 04, 2022 145.85 146.30 135.44 139.15 14,328,963 -6.53(-4.48%)
Nov 03, 2022 148.34 149.75 145.48 145.68 6,025,712 -3.66(-2.45%)
Nov 02, 2022 158.81 149.30 149.35 7,272,333 -9.77(-6.14%)
Nov 01, 2022 164.27 164.97 158.93 159.11 4,565,691 -2.76(-1.70%)
Oct 31, 2022 161.40 163.28 160.29 161.87 4,900,060 -0.43(-0.26%)
Oct 28, 2022 158.81 162.37 157.47 162.30 5,077,824 +3.26(+2.05%)
Oct 27, 2022 161.09 163.93 158.62 159.04 5,009,581 -0.16(-0.10%)
Oct 26, 2022 159.09 163.40 158.00 159.20 6,652,380 -5.34(-3.24%)
Oct 25, 2022 160.99 165.30 160.97 164.54 5,827,968 +4.60(+2.88%)
Oct 24, 2022 160.47 160.86 157.70 159.94 6,286,284 +0.48(+0.30%)
Oct 21, 2022 156.80 159.72 154.13 159.46 8,378,679 +2.66(+1.70%)
Oct 20, 2022 154.31 160.59 152.92 156.80 9,335,916 +3.81(+2.49%)
Oct 19, 2022 151.19 155.26 149.97 152.99 6,247,153 +0.14(+0.09%)
Oct 18, 2022 155.76 158.27 151.23 152.85 16,422,685 +6.32(+4.31%)
Oct 17, 2022 145.42 148.34 145.30 146.53 6,315,284 +4.94(+3.49%)
Oct 14, 2022 146.68 147.05 141.37 141.59 5,763,861 -3.21(-2.21%)
Oct 13, 2022 138.35 145.69 136.98 144.80 6,580,740 +3.14(+2.21%)
Oct 12, 2022 141.68 142.81 138.96 141.66 5,732,316 -0.28(-0.20%)
Oct 11, 2022 143.87 144.33 138.90 141.94 7,447,386 -3.06(-2.11%)
Oct 10, 2022 149.95 150.29 143.94 145.00 5,518,920 -4.63(-3.09%)
Oct 07, 2022 151.13 152.49 148.61 149.63 5,983,215 -5.15(-3.33%)
Oct 06, 2022 155.03 157.50 153.76 154.77 3,870,530 -0.77(-0.49%)
Oct 05, 2022 151.53 156.27 151.27 155.54 4,274,642 +0.50(+0.32%)
Oct 04, 2022 151.03 156.72 150.55 155.04 8,052,540 +7.80(+5.29%)
Oct 03, 2022 144.34 148.30 143.26 147.25 6,849,035 +4.04(+2.82%)
Sep 30, 2022 145.37 147.97 143.12 143.20 7,609,274 -2.96(-2.02%)
Sep 29, 2022 147.79 148.32 144.37 146.16 8,640,313 -3.34(-2.24%)
Sep 28, 2022 145.35 150.21 145.02 149.51 7,942,672 +1.27(+0.86%)
Sep 27, 2022 147.71 149.94 145.61 148.23 7,081,175 +2.56(+1.76%)
Sep 26, 2022 146.35 150.52 144.71 145.67 7,894,344 -0.69(-0.47%)
Sep 23, 2022 147.42 149.18 144.15 146.36 9,216,489 -3.13(-2.09%)
Sep 22, 2022 148.85 152.18 148.49 149.49 12,459,323 +2.51(+1.71%)
Sep 21, 2022 150.55 152.62 146.86 146.98 6,185,988 -2.16(-1.45%)
Sep 20, 2022 150.33 150.91 148.19 149.14 5,528,121 -3.02(-1.98%)
Sep 19, 2022 150.04 152.86 149.74 152.16 4,892,619 +1.31(+0.87%)
Sep 16, 2022 151.25 151.53 148.90 150.84 9,926,197 -3.26(-2.11%)
Sep 15, 2022 156.11 159.13 153.63 154.10 7,041,770 -5.48(-3.43%)
Sep 14, 2022 157.89 160.94 157.31 159.57 6,065,576 +2.17(+1.38%)
Sep 13, 2022 157.55 160.54 157.11 157.40 5,486,433 -7.50(-4.55%)
Sep 12, 2022 162.97 164.93 162.02 164.90 6,379,430 +3.03(+1.87%)
Sep 09, 2022 157.90 162.57 157.77 161.87 5,670,528 +5.66(+3.63%)
Sep 08, 2022 151.65 156.34 151.11 156.21 6,687,454 +3.60(+2.36%)
Sep 07, 2022 150.62 153.38 149.81 152.60 6,238,408 +1.55(+1.03%)
Sep 06, 2022 152.20 153.75 150.15 151.05 6,398,300 -1.96(-1.28%)
Sep 02, 2022 155.77 157.97 152.28 153.01 7,348,373 +0.16(+0.10%)
Sep 01, 2022 154.19 154.64 150.20 152.85 9,964,404 -2.58(-1.66%)
Aug 31, 2022 159.08 160.50 155.28 155.43 9,196,610 -3.53(-2.22%)
Aug 30, 2022 161.42 163.13 157.68 158.96 8,113,949 -0.54(-0.34%)
Aug 29, 2022 163.55 165.08 159.34 159.50 9,368,954 -5.00(-3.04%)
Aug 26, 2022 173.19 175.52 163.90 164.50 11,123,996 -8.64(-4.99%)
Aug 25, 2022 167.84 173.37 164.83 173.14 24,128,170 -6.07(-3.39%)
Aug 24, 2022 175.89 180.43 175.28 179.21 11,451,810 +3.99(+2.28%)
Aug 23, 2022 175.10 177.32 174.13 175.22 5,097,998 -0.98(-0.55%)
Aug 22, 2022 179.20 179.79 175.28 176.20 5,202,713 -6.76(-3.69%)
Aug 19, 2022 184.40 184.54 180.78 182.96 4,379,495 -4.14(-2.21%)
Aug 18, 2022 187.59 187.74 185.78 187.10 2,803,720 -0.03(-0.02%)
Aug 17, 2022 186.89 188.59 185.65 187.13 3,194,656 -1.62(-0.86%)
Aug 16, 2022 188.71 190.01 185.54 188.75 3,852,733 -1.46(-0.77%)
Aug 15, 2022 188.21 191.26 188.06 190.22 2,780,676 +1.17(+0.62%)
Aug 12, 2022 185.81 189.18 184.69 189.05 3,863,229 +3.15(+1.69%)
Aug 11, 2022 191.28 191.65 185.50 185.91 4,192,963 -1.87(-1.00%)
Aug 10, 2022 187.33 188.73 185.39 187.78 4,196,899 +6.34(+3.49%)
Aug 09, 2022 185.48 186.30 179.03 181.44 5,877,519 -7.48(-3.96%)
Aug 08, 2022 190.25 193.51 188.24 188.91 3,412,986 -0.42(-0.22%)
Aug 05, 2022 186.17 190.95 185.46 189.33 4,108,467 -1.09(-0.58%)
Aug 04, 2022 187.73 190.73 186.42 190.43 3,775,950 +1.61(+0.85%)
Aug 03, 2022 184.71 189.84 184.55 188.81 5,819,128 +5.83(+3.19%)
Aug 02, 2022 180.01 184.32 178.64 182.98 4,335,660 +0.81(+0.44%)
Aug 01, 2022 180.50 184.36 178.97 182.17 4,013,227 -1.04(-0.57%)
Jul 29, 2022 181.02 183.60 179.42 183.21 4,776,522 +2.72(+1.51%)
Jul 28, 2022 177.62 181.08 175.15 180.49 4,581,684 +0.99(+0.55%)
Jul 27, 2022 174.09 181.43 173.58 179.50 4,984,941 +9.80(+5.77%)
Jul 26, 2022 176.33 176.35 169.01 169.71 3,903,111 -6.80(-3.85%)
Jul 25, 2022 181.03 181.19 174.30 176.51 4,426,121 -5.16(-2.84%)
Jul 22, 2022 184.25 186.73 180.13 181.66 3,822,862 -2.87(-1.55%)
Jul 21, 2022 179.86 184.71 179.11 184.53 3,902,875 +2.89(+1.59%)
Jul 20, 2022 175.32 182.69 174.83 181.64 5,678,202 +8.60(+4.97%)
Jul 19, 2022 170.16 173.33 167.07 173.04 4,391,655 +5.89(+3.53%)
Jul 18, 2022 168.20 171.88 166.37 167.15 3,834,068 +0.51(+0.30%)
Jul 15, 2022 162.99 166.87 161.50 166.64 6,064,467 +6.31(+3.94%)
Jul 14, 2022 160.32 161.00 156.95 160.33 6,122,901 -2.44(-1.50%)
Jul 13, 2022 161.69 165.11 160.46 162.77 6,256,363 -2.83(-1.71%)
Jul 12, 2022 171.45 172.61 163.62 165.59 7,101,871 -7.99(-4.61%)
Jul 11, 2022 173.23 175.54 170.50 173.59 3,713,856 -1.13(-0.65%)
Jul 08, 2022 173.28 175.83 172.08 174.72 2,882,908 -1.14(-0.65%)
Jul 07, 2022 173.40 176.16 172.41 175.86 4,017,828 +3.89(+2.26%)
Jul 06, 2022 172.75 174.29 170.07 171.97 4,101,038 +0.53(+0.31%)
Jul 05, 2022 165.37 171.59 163.88 171.44 4,637,989 +3.98(+2.38%)
Jul 01, 2022 164.03 168.40 163.32 167.46 4,589,738 +3.15(+1.91%)
Jun 30, 2022 164.32 164.49 160.40 164.31 9,585,898 -5.54(-3.26%)
Jun 29, 2022 171.74 173.01 167.32 169.86 5,456,451 -0.85(-0.50%)
Jun 28, 2022 179.49 181.52 170.68 170.70 6,710,415 -9.81(-5.43%)
Jun 27, 2022 185.29 185.75 179.67 180.51 6,198,161 -4.59(-2.48%)
Jun 24, 2022 176.94 185.58 176.06 185.10 12,160,887 +12.81(+7.44%)
Jun 23, 2022 168.34 172.62 166.38 172.28 7,286,949 +5.57(+3.34%)
Jun 22, 2022 163.97 169.70 163.48 166.71 5,890,800 +0.62(+0.37%)
Jun 21, 2022 164.32 168.60 164.17 166.09 6,768,867 +3.55(+2.19%)
Jun 17, 2022 157.86 165.50 157.47 162.54 13,133,191 +3.39(+2.13%)
Jun 16, 2022 163.01 166.16 157.92 159.14 8,125,412 -8.66(-5.16%)
Jun 15, 2022 165.99 170.74 163.95 167.81 7,774,330 +4.08(+2.49%)
Jun 14, 2022 167.98 168.88 161.43 163.72 8,613,509 -1.57(-0.95%)
Jun 13, 2022 169.80 171.92 164.33 165.30 10,769,347 -12.37(-6.96%)
Jun 10, 2022 182.82 183.14 176.42 177.66 7,892,455 -8.62(-4.63%)
Jun 09, 2022 187.70 191.83 185.78 186.28 8,520,868 -2.07(-1.10%)
Jun 08, 2022 186.17 189.72 184.57 188.35 6,252,760 +2.03(+1.09%)
Jun 07, 2022 180.91 187.77 180.91 186.32 6,356,768 +4.26(+2.34%)
Jun 06, 2022 188.09 189.58 180.90 182.06 5,837,429 -2.03(-1.10%)
Jun 03, 2022 184.18 188.80 182.99 184.09 9,264,935 -3.47(-1.85%)
Jun 02, 2022 174.23 189.29 173.93 187.57 19,335,934 +12.28(+7.00%)
Jun 01, 2022 177.22 183.60 173.60 175.29 37,180,744 +15.76(+9.88%)
May 31, 2022 166.22 166.54 158.65 159.53 18,095,546 -4.84(-2.94%)
May 27, 2022 159.96 164.50 159.54 164.37 7,918,643 +2.63(+1.62%)
May 26, 2022 158.98 162.97 156.87 161.74 6,720,355 +2.80(+1.76%)
May 25, 2022 154.63 161.17 154.63 158.94 7,469,393 +2.71(+1.73%)
May 24, 2022 157.07 157.69 153.87 156.24 6,955,811 -3.38(-2.11%)
May 23, 2022 159.13 160.02 155.22 159.61 6,175,641 +0.67(+0.42%)
May 20, 2022 158.04 160.02 153.87 158.94 9,084,907 +4.03(+2.60%)
May 19, 2022 154.54 158.55 154.05 154.91 8,418,996 -1.72(-1.10%)
May 18, 2022 162.10 163.79 155.50 156.63 7,484,356 -6.37(-3.91%)
May 17, 2022 166.59 168.35 157.57 163.01 7,348,493 -0.39(-0.24%)
May 16, 2022 164.01 165.38 161.16 163.40 5,087,809 -2.78(-1.67%)
May 13, 2022 162.83 167.93 161.29 166.17 6,528,626 +6.46(+4.05%)
May 12, 2022 156.24 166.11 153.96 159.71 10,232,783 -0.85(-0.53%)
May 11, 2022 164.77 169.23 160.12 160.56 7,251,152 -5.85(-3.52%)
May 10, 2022 166.68 170.50 162.55 166.41 8,635,827 +3.53(+2.17%)
May 09, 2022 165.98 169.54 161.41 162.88 10,058,982 -6.07(-3.59%)
May 06, 2022 168.74 171.67 164.85 168.95 7,264,775 -2.59(-1.51%)
May 05, 2022 179.69 181.43 169.07 171.54 8,414,650 -13.12(-7.11%)
May 04, 2022 178.92 185.16 173.97 184.66 7,595,538 +7.09(+3.99%)
May 03, 2022 176.17 179.59 175.35 177.57 5,068,245 +0.79(+0.45%)
May 02, 2022 174.32 176.99 172.35 176.78 6,304,367 +1.62(+0.93%)
Apr 29, 2022 181.76 184.54 174.53 175.16 7,162,162 -9.76(-5.28%)
Apr 28, 2022 180.61 186.10 178.19 184.92 10,664,421 +11.01(+6.33%)
Apr 27, 2022 170.24 176.45 169.20 173.91 9,717,260 +4.58(+2.70%)
Apr 26, 2022 171.86 172.95 166.81 169.33 8,110,436 -4.47(-2.57%)
Apr 25, 2022 168.94 173.99 168.48 173.80 8,022,933 +3.13(+1.83%)
Apr 22, 2022 176.91 178.26 170.34 170.67 9,287,936 -5.78(-3.27%)
Apr 21, 2022 187.95 189.33 175.96 176.45 9,155,499 -8.96(-4.83%)
Apr 20, 2022 192.04 192.45 185.26 185.41 6,041,138 -5.14(-2.70%)
Apr 19, 2022 186.41 191.35 184.70 190.54 6,163,081 +4.36(+2.34%)
Apr 18, 2022 187.47 188.51 184.71 186.18 4,918,704 -2.39(-1.27%)
Apr 14, 2022 195.45 195.58 188.38 188.57 5,149,477 -6.28(-3.22%)
Apr 13, 2022 191.14 196.23 188.48 194.85 8,771,090 +0.91(+0.47%)
Apr 12, 2022 198.87 200.23 193.72 193.95 4,851,805 -0.64(-0.33%)
Apr 11, 2022 193.35 196.23 191.31 194.59 5,195,549 -1.71(-0.87%)
Apr 08, 2022 197.76 199.25 195.75 196.30 3,914,973 -2.98(-1.49%)
Apr 07, 2022 198.24 201.82 197.31 199.28 5,336,435 -0.66(-0.33%)
Apr 06, 2022 204.30 204.35 197.21 199.93 7,199,567 -9.28(-4.44%)
Apr 05, 2022 217.04 217.31 207.75 209.21 7,343,600 -8.67(-3.98%)
Apr 04, 2022 213.68 220.02 213.27 217.88 7,882,478 +6.57(+3.11%)
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.