Home

Salesforce (CRM)

235.69
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 9:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Salesforce (CRM)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025236.49242.47233.51235.6910,008,173235.69
9/30/2025245.05245.21235.81237.0010,797,995237.00
9/29/2025244.72245.82242.87245.106,372,630245.10
9/26/2025240.69244.53240.35243.434,985,598243.43
9/25/2025244.50244.66239.49240.958,143,812240.95
9/24/2025245.66248.84243.01245.896,705,902245.89
9/23/2025249.74251.36244.13244.567,667,759244.56
9/22/2025245.28250.48243.16249.697,522,973249.69
9/19/2025246.02247.20243.35247.0911,813,979247.09
9/18/2025244.15247.29242.95244.289,341,865244.28
9/17/2025239.97243.00239.38242.2110,119,197242.21
9/16/2025242.52242.68237.24239.318,773,971238.89
9/15/2025243.25244.71240.84242.527,333,075242.10
9/12/2025246.10247.59241.25242.768,386,555242.34
9/11/2025243.70247.17243.50246.286,948,891245.85
9/10/2025252.75253.99241.73242.5711,356,510242.15
9/09/2025251.32255.34251.21252.0610,899,670251.62
9/08/2025250.80252.94247.30252.2712,601,311251.83
9/05/2025244.83251.13244.36250.7613,029,440250.32
9/04/2025240.06245.22234.69244.0130,958,020243.59
9/03/2025255.06258.00250.54256.4517,321,511256.00
9/02/2025254.82254.99248.75252.869,307,162252.42
8/29/2025255.40257.64252.87256.257,363,223255.81
8/28/2025252.48255.65250.29254.538,455,300254.09
8/27/2025245.75250.37245.61250.166,505,625249.72
8/26/2025246.70248.83242.85243.748,859,918243.32
8/25/2025249.37249.37246.79247.874,956,648247.44
8/22/2025245.78249.53244.11248.296,694,314247.86
8/21/2025245.04246.29240.02245.835,643,082245.40
8/20/2025245.70247.57244.45246.458,204,597246.02
8/19/2025245.00248.50243.44246.008,639,357245.57
8/18/2025239.77244.52239.49243.978,808,307243.55
8/15/2025236.15244.50234.63242.4412,943,012242.02
8/14/2025237.00237.00232.87233.377,540,462232.96
8/13/2025233.01237.35229.60237.0310,205,035236.62
8/12/2025233.00233.67226.48231.6613,185,967231.26
8/11/2025238.92241.87231.57232.6810,736,180232.28
8/08/2025241.29242.95237.83240.518,812,065240.09
8/07/2025250.69253.00236.97240.8810,131,615240.46
8/06/2025249.37250.26247.02249.175,832,312248.74
8/05/2025253.01253.29247.01247.496,759,786247.06
8/04/2025251.00253.50250.64252.324,402,901251.88
8/01/2025254.99255.99250.13250.747,646,916250.30
7/31/2025265.00265.04257.86258.337,339,215257.88
7/30/2025266.86267.77263.33264.813,921,513264.35
7/29/2025271.60274.00267.31267.395,136,717266.93
7/28/2025269.50270.34266.59270.254,531,232269.78
7/25/2025268.01271.10267.01269.114,015,444268.64
7/24/2025267.98269.30265.64267.705,876,165267.24
7/23/2025263.92268.48262.50267.225,617,661266.75
7/22/2025263.00265.89262.00263.595,000,091263.13
7/21/2025263.62264.31261.64262.287,324,176261.82
7/18/2025260.30262.98259.12262.386,381,261261.92
7/17/2025257.99260.20256.65259.885,836,088259.43
7/16/2025258.93258.98254.52257.955,648,820257.50
7/15/2025261.00261.81257.23257.585,197,535257.13
7/14/2025258.60262.23257.50259.686,533,117259.23
7/11/2025262.58262.95257.26258.077,011,230257.62
7/10/2025270.90271.49263.21263.977,319,890263.51
7/09/2025274.36275.56269.37270.926,373,651270.45
7/08/2025270.79276.80269.73273.656,660,511273.17
7/07/2025271.51274.00268.21269.806,283,018269.33
7/03/2025269.70274.73269.31272.155,031,835271.68
7/02/2025271.52271.71265.65269.216,114,433268.74