Salesforce (CRM)

231.36
+1.79 (0.78%)
NYSE · Last Trade: Oct 1st, 12:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Salesforce (CRM)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026225.40233.76224.43229.5711,230,008229.57
9/29/2026227.27228.98223.43225.3113,508,729225.31
9/28/2026224.97230.57221.18227.2710,326,736227.27
9/25/2026237.03239.37233.38234.028,738,243234.02
9/24/2026240.64242.09237.00238.2211,062,739238.22
9/23/2026234.41241.12234.24237.5812,356,074237.58
9/22/2026241.50242.44229.81233.2813,641,760233.28
9/21/2026239.80241.34236.25236.4210,577,190236.42
9/18/2026244.25244.25236.54237.9221,962,400237.92
9/17/2026244.18247.00241.52242.8516,607,210242.85
9/16/2026251.85256.40249.60250.549,427,353250.10
9/15/2026256.89262.33255.08255.6511,499,252255.20
9/14/2026255.75260.18251.50259.4312,965,738258.97
9/11/2026242.02250.55242.02247.729,813,467247.28
9/10/2026245.35248.50241.75243.0010,734,294242.57
9/09/2026249.78254.80243.45244.1611,856,765243.73
9/08/2026253.71254.00245.89249.1217,480,631248.68
9/04/2026263.36263.60257.82259.2310,498,292258.77
9/03/2026261.98268.27261.60264.4316,412,369263.97
9/02/2026259.38264.55253.60256.9314,389,996256.48
9/01/2026255.01262.32254.25258.1116,229,942257.66
8/31/2026254.39262.28254.39257.5422,461,304257.09
8/28/2026250.47263.53249.00256.0034,362,740255.55
8/27/2026230.05254.48230.05252.0555,497,581251.61
8/26/2026199.94206.44198.95205.6214,814,640205.26
8/25/2026205.85210.31204.76205.6910,086,106205.33
8/24/2026208.42213.17207.39209.069,584,668208.69
8/21/2026205.58211.07204.73209.179,685,430208.80
8/20/2026205.22207.88203.00205.4311,481,866205.07
8/19/2026194.21207.95194.21206.0917,841,268205.73
8/18/2026194.09199.41193.23196.1414,151,535195.80
8/17/2026193.83194.94189.91190.9714,377,744190.63
8/14/2026202.75204.40195.32196.218,664,792195.87
8/13/2026196.84202.99191.39201.3715,050,778201.02
8/12/2026192.00196.50191.78193.3212,806,074192.98
8/11/2026196.94199.39195.50197.4711,333,158197.12
8/10/2026190.17198.18190.00197.519,705,735197.16
8/07/2026191.09194.70190.60192.7411,565,992192.40
8/06/2026183.44187.02183.00186.7713,295,704186.44
8/05/2026193.28194.94190.43192.989,606,530192.64
8/04/2026183.09191.28183.00190.999,323,415190.66
8/03/2026188.99193.70185.90185.9513,221,065185.62
7/31/2026177.69184.45177.03184.029,691,526183.70
7/30/2026180.99182.51175.90180.7112,187,113180.39
7/29/2026182.01190.18182.01188.3818,134,708188.05
7/28/2026176.90184.54176.91181.5017,181,657181.18
7/27/2026168.00176.95167.14173.6017,316,181173.29
7/24/2026160.38164.45159.55163.6610,899,070163.37
7/23/2026165.05165.88155.15156.9312,775,793156.65
7/22/2026169.47169.57162.21163.0012,191,530162.71
7/21/2026167.06172.43166.93170.0612,830,696169.76
7/20/2026167.86175.39166.50173.7913,430,939173.49
7/17/2026171.50175.43169.75170.7710,191,467170.47
7/16/2026170.84174.54166.88172.6812,065,347172.38
7/15/2026170.52172.80166.56167.0013,325,194166.71
7/14/2026162.49171.35161.47167.5613,506,727167.27
7/13/2026165.92172.76165.92171.2214,017,111170.92
7/10/2026165.60166.30162.42163.328,321,512163.03
7/09/2026158.33163.80156.48162.5013,858,977162.22
7/08/2026167.37167.53164.78166.589,785,842166.29
7/07/2026169.22172.38167.68169.5213,054,949169.22
7/06/2026163.99167.72162.37165.6510,590,695165.36
7/02/2026163.00167.21162.00166.1110,509,159165.82
7/01/2026162.22165.81161.20163.2314,158,899162.94