NYSE - Delayed Quote USD

Salesforce, Inc. (CRM)

271.92 -4.40 (-1.59%)
At close: April 18 at 4:00 PM EDT
269.84 -2.08 (-0.76%)
Pre-Market: 5:26 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 276.32 276.33 269.75 271.92 271.92 5,916,100
Apr 17, 2024 277.74 278.97 274.84 276.32 276.32 4,199,400
Apr 16, 2024 274.78 280.56 272.44 277.41 277.41 7,624,300
Apr 15, 2024 282.94 286.48 271.66 272.90 272.90 18,365,100
Apr 12, 2024 296.87 297.85 293.50 294.32 294.32 3,816,700
Apr 11, 2024 299.47 301.09 296.41 299.15 299.15 3,468,600
Apr 10, 2024 298.45 300.92 298.15 299.62 299.62 3,036,400
Apr 9, 2024 303.32 305.60 299.25 302.37 302.37 2,998,100
Apr 8, 2024 301.10 303.50 299.52 301.73 301.73 3,142,900
Apr 5, 2024 293.54 303.42 293.30 301.91 301.91 4,917,600
Apr 4, 2024 308.26 311.30 292.10 294.14 294.14 8,351,000
Apr 3, 2024 303.99 307.16 303.10 304.74 304.74 3,047,400
Apr 2, 2024 297.50 304.46 294.89 304.00 304.00 4,746,100
Apr 1, 2024 301.69 303.51 299.99 302.26 302.26 2,918,100
Mar 28, 2024 300.00 302.80 299.63 301.18 301.18 4,892,300
Mar 27, 2024 307.44 309.30 298.63 301.38 301.38 3,859,900
Mar 26, 2024 307.48 307.98 304.89 305.83 305.83 3,893,900
Mar 25, 2024 303.70 307.71 302.54 306.06 306.06 4,141,200
Mar 22, 2024 309.32 310.23 306.65 307.77 307.77 3,779,000
Mar 21, 2024 307.94 311.80 306.35 308.39 308.39 6,083,900
Mar 20, 2024 301.97 307.02 300.69 306.08 306.08 4,946,600
Mar 19, 2024 298.18 301.77 296.62 301.45 301.45 3,329,900
Mar 18, 2024 299.62 300.97 296.02 300.51 300.51 5,240,500
Mar 15, 2024 298.96 300.05 293.77 294.33 294.33 11,884,500
Mar 14, 2024 305.00 309.49 302.00 303.32 303.32 4,828,800
Mar 13, 2024 0.40 Dividend
Mar 13, 2024 305.00 307.73 303.11 304.68 304.68 5,548,800
Mar 12, 2024 306.71 309.04 303.87 306.62 306.22 4,832,000
Mar 11, 2024 302.64 307.61 300.25 306.00 305.60 4,895,500
Mar 8, 2024 302.20 308.87 302.20 305.28 304.88 4,849,800
Mar 7, 2024 306.00 306.77 301.75 302.42 302.03 6,788,900
Mar 6, 2024 304.65 305.89 302.74 303.77 303.37 8,270,000
Mar 5, 2024 311.31 312.55 296.14 298.75 298.36 9,015,300
Mar 4, 2024 314.57 317.65 313.54 314.64 314.23 9,350,000
Mar 1, 2024 307.00 318.71 306.62 316.88 316.47 9,450,200
Feb 29, 2024 300.00 310.54 294.79 308.82 308.42 21,737,800
Feb 28, 2024 299.58 300.88 296.61 299.77 299.38 12,490,800
Feb 27, 2024 301.58 301.75 296.60 299.50 299.11 6,178,800
Feb 26, 2024 295.59 303.83 295.00 300.39 300.00 8,719,300
Feb 23, 2024 298.00 298.00 291.08 292.80 292.42 4,416,800
Feb 22, 2024 292.00 294.63 291.40 293.65 293.27 5,264,300
Feb 21, 2024 280.07 283.57 278.36 283.55 283.18 3,799,000
Feb 20, 2024 289.50 290.85 284.15 286.39 286.02 4,295,500
Feb 16, 2024 292.00 292.07 287.88 289.72 289.34 4,159,100
Feb 15, 2024 291.34 292.00 288.01 291.94 291.56 3,986,500
Feb 14, 2024 285.00 289.46 284.64 289.15 288.77 3,850,700
Feb 13, 2024 280.41 283.43 276.42 281.15 280.78 4,956,600
Feb 12, 2024 290.82 291.00 287.00 287.32 286.95 3,750,000
Feb 9, 2024 293.25 295.24 291.05 291.30 290.92 4,376,300
Feb 8, 2024 289.30 293.11 288.98 291.95 291.57 4,488,400
Feb 7, 2024 287.35 289.80 285.20 288.84 288.46 3,621,400
Feb 6, 2024 287.94 288.64 281.91 285.83 285.46 4,207,200
Feb 5, 2024 286.25 289.05 281.36 288.11 287.73 5,274,800
Feb 2, 2024 285.20 288.16 283.16 285.66 285.29 3,629,600
Feb 1, 2024 282.01 285.05 281.36 283.80 283.43 3,218,300
Jan 31, 2024 284.05 285.63 280.82 281.09 280.72 4,557,300
Jan 30, 2024 287.63 289.29 286.52 287.73 287.35 4,810,900
Jan 29, 2024 281.40 288.15 281.00 287.86 287.48 5,762,300
Jan 26, 2024 279.28 283.34 278.69 279.94 279.57 4,877,400
Jan 25, 2024 278.61 279.85 276.86 279.03 278.67 4,178,000
Jan 24, 2024 279.98 280.96 276.69 276.88 276.52 7,037,800
Jan 23, 2024 280.83 281.71 275.71 276.77 276.41 6,573,800
Jan 22, 2024 283.79 285.72 280.17 280.30 279.93 6,735,900
Jan 19, 2024 276.51 282.00 275.53 280.88 280.51 7,394,000
Jan 18, 2024 273.00 275.69 272.14 274.46 274.10 4,752,400
Jan 17, 2024 268.29 271.90 264.13 271.44 271.09 4,706,500
Jan 16, 2024 269.70 271.57 267.72 269.19 268.84 5,858,700
Jan 12, 2024 271.23 275.24 271.06 271.93 271.58 4,847,000
Jan 11, 2024 268.00 272.96 265.10 271.38 271.03 9,012,600
Jan 10, 2024 263.27 266.46 262.75 264.13 263.79 5,128,300
Jan 9, 2024 259.50 263.93 258.78 261.34 261.00 4,571,800
Jan 8, 2024 252.21 261.56 251.39 260.87 260.53 6,626,000
Jan 5, 2024 251.21 253.91 250.17 251.12 250.79 3,675,600
Jan 4, 2024 251.83 252.64 249.84 251.24 250.91 4,489,800
Jan 3, 2024 253.50 254.16 251.77 251.84 251.51 5,097,100
Jan 2, 2024 260.54 260.56 253.77 256.13 255.80 4,741,400
Dec 29, 2023 265.01 265.65 262.65 263.14 262.80 3,705,500
Dec 28, 2023 266.50 266.92 265.30 265.58 265.23 2,958,700
Dec 27, 2023 265.94 267.01 265.40 266.72 266.37 3,387,000
Dec 26, 2023 265.53 266.53 264.62 266.22 265.87 3,218,800
Dec 22, 2023 267.26 268.15 265.30 266.34 265.99 3,109,900
Dec 21, 2023 264.75 268.36 264.24 267.25 266.90 5,160,700
Dec 20, 2023 261.66 264.92 260.08 260.25 259.91 4,510,500
Dec 19, 2023 265.47 266.58 263.74 264.34 264.00 4,665,500
Dec 18, 2023 259.82 265.59 259.68 263.59 263.25 7,498,500
Dec 15, 2023 255.01 262.31 254.51 261.60 261.26 13,736,800
Dec 14, 2023 256.50 258.77 253.22 257.21 256.87 6,613,200
Dec 13, 2023 257.51 259.12 255.16 257.32 256.98 6,567,600
Dec 12, 2023 251.80 256.58 251.02 256.45 256.12 5,827,600
Dec 11, 2023 250.00 253.52 249.71 252.10 251.77 4,766,000
Dec 8, 2023 248.55 252.09 248.00 250.81 250.48 4,604,600
Dec 7, 2023 248.75 250.73 246.89 248.85 248.53 6,568,200
Dec 6, 2023 251.52 253.98 248.85 249.13 248.80 5,374,800
Dec 5, 2023 249.99 251.67 248.64 251.02 250.69 5,771,500
Dec 4, 2023 252.80 255.12 249.85 250.66 250.33 11,429,200
Dec 1, 2023 250.00 263.43 249.70 260.00 259.66 14,530,700
Nov 30, 2023 249.05 252.50 243.65 251.90 251.57 24,425,700
Nov 29, 2023 228.61 231.50 227.26 230.35 230.05 12,327,400
Nov 28, 2023 223.61 225.53 222.23 224.92 224.63 5,535,300
Nov 27, 2023 225.50 226.22 224.25 224.79 224.50 4,885,500
Nov 24, 2023 224.36 224.49 222.12 224.38 224.09 1,869,100
Nov 22, 2023 224.30 225.69 223.21 223.84 223.55 3,893,600
Nov 21, 2023 224.00 225.97 223.54 224.32 224.03 3,852,300
Nov 20, 2023 221.43 226.10 220.62 225.13 224.84 4,599,300
Nov 17, 2023 221.17 222.79 220.38 221.22 220.93 3,634,900
Nov 16, 2023 220.00 222.77 218.94 221.45 221.16 3,712,300
Nov 15, 2023 220.75 221.37 217.66 219.42 219.13 4,800,700
Nov 14, 2023 219.00 221.25 217.95 221.18 220.89 4,743,800
Nov 13, 2023 212.57 216.14 211.76 215.28 215.00 3,306,600
Nov 10, 2023 209.40 214.27 208.84 213.63 213.35 4,112,600
Nov 9, 2023 213.57 213.58 209.07 210.01 209.74 4,731,400
Nov 8, 2023 212.42 212.52 209.65 211.47 211.19 3,433,500
Nov 7, 2023 209.50 213.34 208.96 211.84 211.56 5,467,100
Nov 6, 2023 208.21 208.48 204.69 207.42 207.15 3,729,700
Nov 3, 2023 209.39 210.18 207.20 207.47 207.20 3,859,100
Nov 2, 2023 206.31 208.26 205.95 208.11 207.84 4,963,600
Nov 1, 2023 200.92 204.49 200.49 203.91 203.64 3,593,600
Oct 31, 2023 200.42 201.91 198.66 200.83 200.57 3,425,400
Oct 30, 2023 199.00 200.58 197.08 199.27 199.01 3,438,300
Oct 27, 2023 197.30 198.31 195.41 196.57 196.31 3,168,600
Oct 26, 2023 197.42 199.66 193.68 196.25 195.99 5,149,100
Oct 25, 2023 203.20 203.74 195.43 197.06 196.80 4,490,000
Oct 24, 2023 203.73 204.64 200.93 204.22 203.95 3,959,600
Oct 23, 2023 199.90 203.57 197.85 202.00 201.74 4,564,100
Oct 20, 2023 207.36 208.11 202.12 203.73 203.46 5,537,500
Oct 19, 2023 206.45 210.95 205.53 208.32 208.05 4,995,900
Oct 18, 2023 208.88 209.63 204.19 204.83 204.56 3,380,800
Oct 17, 2023 206.49 211.94 206.00 209.84 209.57 4,006,100
Oct 16, 2023 205.84 209.49 205.04 208.53 208.26 3,623,200
Oct 13, 2023 205.11 207.14 203.21 204.59 204.32 3,677,500
Oct 12, 2023 207.83 208.58 203.27 205.68 205.41 3,548,500
Oct 11, 2023 207.23 209.20 204.41 206.85 206.58 3,971,000
Oct 10, 2023 207.64 209.22 206.26 206.88 206.61 4,503,500
Oct 9, 2023 204.89 208.28 204.69 207.22 206.95 2,781,100
Oct 6, 2023 200.48 208.27 199.89 207.36 207.09 4,988,200
Oct 5, 2023 202.00 202.15 198.49 202.01 201.75 3,592,600
Oct 4, 2023 200.88 202.74 199.51 201.87 201.61 3,656,400
Oct 3, 2023 202.75 203.57 197.42 199.83 199.57 4,622,400
Oct 2, 2023 200.80 205.11 200.52 203.71 203.44 3,745,700
Sep 29, 2023 205.08 207.79 202.10 202.78 202.52 4,404,700
Sep 28, 2023 200.76 205.15 199.55 203.20 202.93 4,344,000
Sep 27, 2023 202.99 203.93 200.94 202.73 202.47 4,123,800
Sep 26, 2023 205.47 206.44 201.28 202.49 202.23 5,404,500
Sep 25, 2023 205.00 206.53 203.87 206.34 206.07 4,067,300
Sep 22, 2023 209.31 209.72 205.88 206.43 206.16 3,848,300
Sep 21, 2023 209.80 211.89 208.07 208.61 208.34 4,957,300
Sep 20, 2023 215.20 217.18 212.92 213.03 212.75 2,990,900
Sep 19, 2023 214.39 216.06 212.26 215.70 215.42 4,001,500
Sep 18, 2023 214.56 216.38 214.18 215.00 214.72 4,279,400
Sep 15, 2023 218.87 219.19 213.46 214.61 214.33 9,930,200
Sep 14, 2023 219.42 220.57 218.34 218.78 218.49 4,297,200
Sep 13, 2023 221.18 221.86 218.30 218.80 218.51 4,173,600
Sep 12, 2023 223.45 224.79 221.26 221.66 221.37 4,002,300
Sep 11, 2023 226.01 226.83 222.79 225.31 225.02 4,418,000
Sep 8, 2023 223.32 225.47 222.86 224.76 224.47 4,578,900
Sep 7, 2023 219.77 222.73 219.31 222.53 222.24 4,201,900
Sep 6, 2023 219.47 222.21 219.02 221.62 221.33 5,066,700
Sep 5, 2023 219.33 220.32 217.61 218.69 218.40 5,807,300
Sep 1, 2023 223.50 223.97 220.52 221.53 221.24 5,597,100
Aug 31, 2023 228.00 228.79 221.20 221.46 221.17 19,268,400
Aug 30, 2023 211.77 215.59 209.43 215.04 214.76 9,946,000
Aug 29, 2023 206.75 212.46 206.52 211.96 211.68 5,850,400
Aug 28, 2023 210.45 213.48 209.64 211.72 211.44 4,086,900
Aug 25, 2023 205.51 210.79 205.48 209.47 209.20 3,068,800
Aug 24, 2023 211.01 211.99 205.44 205.51 205.24 3,960,300
Aug 23, 2023 208.00 210.99 207.14 209.13 208.86 3,833,200
Aug 22, 2023 209.85 210.11 206.00 206.76 206.49 3,153,600
Aug 21, 2023 206.00 209.42 204.22 209.03 208.76 4,023,300
Aug 18, 2023 200.97 205.50 200.20 204.83 204.56 4,266,200
Aug 17, 2023 206.57 206.93 203.39 203.84 203.57 4,062,700
Aug 16, 2023 208.00 209.69 206.95 206.99 206.72 2,759,600
Aug 15, 2023 210.33 212.37 207.84 208.78 208.51 4,076,400
Aug 14, 2023 207.90 212.10 207.12 212.06 211.78 3,304,700
Aug 11, 2023 206.13 209.50 205.50 208.70 208.43 2,930,000
Aug 10, 2023 208.18 210.34 206.44 208.25 207.98 4,004,700
Aug 9, 2023 211.65 211.66 204.91 205.86 205.59 7,847,500
Aug 8, 2023 213.55 214.19 211.14 211.58 211.30 4,843,800
Aug 7, 2023 215.31 216.89 214.37 216.06 215.78 3,615,200
Aug 4, 2023 216.41 217.25 213.07 214.59 214.31 4,799,800
Aug 3, 2023 216.20 218.21 214.60 215.56 215.28 5,515,200
Aug 2, 2023 221.98 222.85 218.80 220.50 220.21 5,127,000
Aug 1, 2023 223.89 224.81 221.63 224.27 223.98 4,212,600
Jul 31, 2023 222.35 225.38 221.75 225.01 224.72 5,571,900
Jul 28, 2023 226.00 227.31 223.98 225.60 225.31 4,238,700
Jul 27, 2023 228.04 230.14 224.01 225.15 224.86 4,299,600
Jul 26, 2023 224.46 227.51 223.12 225.58 225.29 4,856,700
Jul 25, 2023 225.88 227.52 225.19 226.03 225.74 3,203,700
Jul 24, 2023 227.26 227.59 223.54 225.66 225.37 5,363,200
Jul 21, 2023 230.00 230.81 227.29 228.06 227.76 3,527,800
Jul 20, 2023 231.10 233.50 227.32 228.16 227.86 5,303,000
Jul 19, 2023 233.98 238.22 231.23 234.37 234.06 8,516,300
Jul 18, 2023 227.05 229.62 225.47 227.63 227.33 5,094,200
Jul 17, 2023 229.24 230.28 227.81 228.00 227.70 3,557,900
Jul 14, 2023 229.70 232.20 228.15 229.33 229.03 4,274,700
Jul 13, 2023 228.26 230.96 227.60 230.37 230.07 5,800,300
Jul 12, 2023 221.90 228.09 221.61 227.28 226.98 8,923,500
Jul 11, 2023 222.06 222.35 217.24 221.17 220.88 10,030,500
Jul 10, 2023 209.00 212.87 208.32 212.81 212.53 3,820,100
Jul 7, 2023 209.77 212.11 209.28 209.59 209.32 3,020,800
Jul 6, 2023 211.20 212.50 207.83 210.14 209.87 4,250,900
Jul 5, 2023 210.49 214.62 210.09 213.82 213.54 5,069,300
Jul 3, 2023 210.57 211.96 209.92 211.65 211.37 2,400,000
Jun 30, 2023 211.86 213.85 210.96 211.26 210.98 5,983,800
Jun 29, 2023 211.90 212.65 209.72 210.43 210.16 3,838,300
Jun 28, 2023 208.41 212.20 207.60 212.17 211.89 4,775,900
Jun 27, 2023 208.14 210.48 207.52 208.82 208.55 4,014,800
Jun 26, 2023 209.02 211.75 207.35 207.36 207.09 4,771,500
Jun 23, 2023 210.50 211.00 208.07 210.09 209.82 14,017,200
Jun 22, 2023 209.63 213.96 209.09 213.29 213.01 5,689,800
Jun 21, 2023 216.52 217.80 208.07 209.59 209.32 7,971,600
Jun 20, 2023 208.65 217.05 208.61 216.97 216.69 9,522,900
Jun 16, 2023 213.54 213.65 210.60 211.76 211.48 13,671,200
Jun 15, 2023 207.95 213.33 207.37 211.92 211.64 7,905,400
Jun 14, 2023 207.70 211.71 205.02 209.40 209.13 8,963,400
Jun 13, 2023 215.50 216.23 207.92 208.98 208.71 11,698,900
Jun 12, 2023 216.15 220.39 212.14 213.69 213.41 11,568,300
Jun 9, 2023 210.69 218.66 210.69 215.31 215.03 7,676,700
Jun 8, 2023 205.38 210.38 204.85 209.53 209.26 5,548,600
Jun 7, 2023 214.88 216.66 204.78 205.73 205.46 9,323,900
Jun 6, 2023 208.55 213.40 208.37 212.85 212.57 6,796,000
Jun 5, 2023 210.47 212.32 207.06 209.86 209.59 7,804,400
Jun 2, 2023 212.90 216.14 210.43 213.03 212.75 11,023,500
Jun 1, 2023 208.22 215.36 206.06 212.90 212.62 20,907,400
May 31, 2023 219.55 225.00 217.06 223.38 223.09 19,624,000
May 30, 2023 219.27 222.14 215.73 218.87 218.58 10,421,000
May 26, 2023 212.80 216.15 212.55 215.44 215.16 6,933,300
May 25, 2023 212.02 212.33 208.44 209.91 209.64 6,496,700
May 24, 2023 206.04 210.21 205.42 209.06 208.79 4,894,000
May 23, 2023 207.74 209.64 206.47 206.64 206.37 4,256,800
May 22, 2023 209.17 212.82 209.04 210.26 209.99 3,890,800
May 19, 2023 212.96 213.24 209.93 210.36 210.09 6,090,800
May 18, 2023 209.50 213.88 209.33 213.32 213.04 5,165,500
May 17, 2023 206.50 209.49 204.80 209.38 209.11 5,772,200
May 16, 2023 201.93 205.67 201.75 204.56 204.29 4,423,200
May 15, 2023 203.75 205.40 202.48 203.33 203.06 4,518,200
May 12, 2023 203.43 203.96 200.13 201.81 201.55 4,733,000
May 11, 2023 202.91 203.80 198.55 203.47 203.20 5,366,300
May 10, 2023 204.94 206.28 203.04 204.85 204.58 6,535,600
May 9, 2023 196.78 203.80 196.78 201.18 200.92 6,996,800
May 8, 2023 198.72 200.50 196.08 197.90 197.64 4,169,400
May 5, 2023 193.95 198.11 193.25 197.59 197.33 4,282,800
May 4, 2023 191.90 194.56 190.76 192.38 192.13 4,386,500
May 3, 2023 194.21 195.79 192.56 192.61 192.36 3,779,900
May 2, 2023 198.02 198.41 192.93 193.84 193.59 6,051,000
May 1, 2023 197.76 199.05 197.12 197.79 197.53 2,882,900
Apr 28, 2023 196.15 198.65 195.27 198.37 198.11 4,094,600
Apr 27, 2023 194.17 197.51 193.27 195.94 195.68 4,794,400
Apr 26, 2023 192.62 194.37 190.57 191.52 191.27 4,007,600
Apr 25, 2023 193.97 194.12 190.63 190.67 190.42 5,010,000
Apr 24, 2023 198.45 198.77 194.06 194.92 194.67 4,449,700
Apr 21, 2023 197.03 199.12 196.47 199.03 198.77 4,860,100
Apr 20, 2023 197.18 200.08 196.82 197.51 197.25 3,620,000
Apr 19, 2023 196.30 199.07 195.73 198.92 198.66 3,665,100

Related Tickers

SNOW Snowflake Inc.
148.41
-0.26%
 
UBER Uber Technologies, Inc.
71.30
-0.89%
 
SHOP Shopify Inc.
69.51
+0.14%
 
NOW ServiceNow, Inc.
731.36
-0.69%
 
MSTR MicroStrategy Incorporated
1,208.16
+1.69%
 
TTD The Trade Desk, Inc.
80.81
+0.85%
 
AI C3.ai, Inc.
20.87
+1.31%
 
SOUN SoundHound AI, Inc.
3.8300
-3.28%
 
ADSK Autodesk, Inc.
210.63
-2.00%
 
DDOG Datadog, Inc.
125.02
+1.19%