tiprankstipranks
Trending News
More News >
Salesforce (CRM)
NYSE:CRM
US Market
Advertisement

Salesforce (CRM) Historical Prices

Compare
27,597 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
268.01
271.10
267.01
269.11
269.11
+0.53%
4,015,439
0.55
Jul 24, 2025
267.98
269.30
265.64
267.70
267.70
+0.18%
5,877,061
0.81
Jul 23, 2025
263.92
268.48
262.50
267.22
267.22
+1.38%
5,620,704
0.77
Jul 22, 2025
263.00
265.89
262.00
263.59
263.59
+0.50%
5,001,439
0.68
Jul 21, 2025
263.62
264.31
261.64
262.28
262.28
-0.04%
6,714,731
0.91
Jul 18, 2025
260.30
262.98
259.12
262.38
262.38
+0.96%
6,381,212
0.86
Jul 17, 2025
257.99
260.20
256.66
259.88
259.88
+0.75%
5,837,430
0.79
Jul 16, 2025
258.93
258.98
254.52
257.95
257.95
+0.14%
5,649,489
0.77
Jul 15, 2025
261.00
261.81
257.23
257.58
257.58
-0.81%
5,201,492
0.70
Jul 14, 2025
258.60
262.23
257.50
259.68
259.68
+0.62%
6,533,856
0.88
Jul 11, 2025
262.58
262.95
257.26
258.07
258.07
-2.24%
7,011,161
0.93
Jul 10, 2025
270.90
271.49
263.21
263.97
263.97
-2.57%
7,252,495
0.96
Jul 09, 2025
274.36
275.56
269.37
270.92
270.92
-1.00%
6,373,573
0.83
Jul 08, 2025
270.79
276.80
269.73
273.65
273.65
+1.43%
6,661,156
0.86
Jul 07, 2025
271.51
274.00
268.21
269.80
269.80
-0.86%
6,283,544
0.81
Jul 03, 2025
269.70
274.73
269.32
272.15
272.15
+1.09%
5,031,804
0.65
Jul 02, 2025
271.52
271.72
265.65
269.21
269.21
-0.99%
6,115,241
0.79
Jul 01, 2025
272.08
274.00
270.64
271.91
271.91
-0.29%
6,256,810
0.81
Jun 30, 2025
274.46
276.38
270.40
272.69
272.69
-0.27%
8,541,909
1.11
Jun 27, 2025
271.86
274.17
269.43
273.42
273.42
+0.99%
21,741,381
2.94
Jun 26, 2025
268.78
271.01
265.16
270.74
270.74
+1.11%
6,661,921
0.90
Jun 25, 2025
272.00
274.00
266.98
267.76
267.76
-1.26%
6,070,374
0.83
Jun 24, 2025
265.72
273.38
265.44
271.17
271.17
+2.95%
9,707,060
1.33
Jun 23, 2025
260.64
264.74
258.75
263.41
263.41
+1.07%
9,274,874
1.27
Jun 20, 2025
260.69
262.87
259.26
260.63
260.63
+0.44%
12,859,180
1.79
Jun 18, 2025
264.80
265.08
257.47
259.50
259.50
-1.08%
7,628,009
1.07
Jun 17, 2025
263.85
270.50
262.10
262.76
262.34
-0.27%
9,110,069
1.28
Jun 16, 2025
260.39
263.98
259.97
263.88
263.46
+2.28%
7,177,005
1.02
Jun 13, 2025
263.48
265.70
258.00
258.40
257.99
-3.03%
7,659,317
1.09
Jun 12, 2025
264.70
269.02
263.40
266.91
266.49
+0.54%
8,054,033
1.14
Jun 11, 2025
268.50
269.51
265.41
265.91
265.49
-0.70%
6,568,118
0.93
Jun 10, 2025
272.07
273.75
266.84
268.22
267.80
-1.32%
6,309,748
0.89
Jun 09, 2025
272.85
274.20
269.66
272.25
271.82
-0.67%
5,728,297
0.80
Jun 06, 2025
269.97
274.90
268.21
274.51
274.08
+2.92%
7,507,040
1.04
Jun 05, 2025
263.71
268.75
263.64
267.14
266.72
+1.67%
8,647,080
1.20
Jun 04, 2025
264.19
265.50
261.62
263.17
262.75
-0.33%
7,372,529
1.02
Jun 03, 2025
262.00
264.75
261.36
264.47
264.05
+1.25%
7,838,480
1.08
Jun 02, 2025
263.11
263.79
259.14
261.62
261.20
-1.26%
9,213,476
1.28
May 30, 2025
268.08
269.74
260.70
265.37
264.95
-0.42%
12,388,510
1.73
May 29, 2025
263.59
267.79
254.50
266.92
266.50
-3.15%
28,074,950
4.02
May 28, 2025
277.71
278.81
273.58
276.03
275.59
-0.26%
12,758,640
1.83
May 27, 2025
273.17
278.58
270.29
277.19
276.75
+1.65%
10,958,030
1.58
May 23, 2025
279.00
280.74
271.65
273.13
272.70
-3.48%
8,887,815
1.29
May 22, 2025
282.50
286.35
281.03
283.42
282.97
+0.56%
6,642,690
0.96
May 21, 2025
284.41
287.63
281.11
282.28
281.83
-1.85%
5,689,839
0.82
May 20, 2025
288.09
288.44
285.21
288.06
287.60
+0.31%
4,032,283
0.58
May 19, 2025
288.10
289.90
286.91
287.63
287.17
-1.05%
5,781,196
0.84
May 16, 2025
291.09
292.17
289.72
291.15
290.69
+0.29%
3,845,977
0.55
May 15, 2025
289.57
291.97
287.95
290.76
290.30
+0.17%
4,635,862
0.67
May 14, 2025
293.50
296.05
289.26
290.74
290.28
+0.70%
7,926,186
1.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis