Salesforce.com Inc (CRM) Historical Stock Data
300.51 ↑6.18 (2.10%)
As of March 18, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CRM is up 0.05% a day on average. There have been 16 days where Salesforce.com Inc closed green and 14 days where CRM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-18 | 299.62 | 300.51 | ↑$0.89 (0.30%) | 296.02 | 300.97 | 5.24M |
2024-03-15 | 298.96 | 294.33 | ↓$4.63 (-1.55%) | 293.77 | 300.05 | 11.89M |
2024-03-14 | 305.00 | 303.32 | ↓$1.68 (-0.55%) | 302.00 | 309.49 | 4.83M |
2024-03-13 | 305.00 | 304.68 | ↓$0.32 (-0.10%) | 303.11 | 307.73 | 5.55M |
2024-03-12 | 306.71 | 306.62 | ↓$0.09 (-0.03%) | 303.87 | 309.04 | 4.83M |
2024-03-11 | 302.64 | 306.00 | ↑$3.36 (1.11%) | 300.25 | 307.61 | 4.90M |
2024-03-08 | 302.20 | 305.28 | ↑$3.08 (1.02%) | 302.20 | 308.87 | 4.85M |
2024-03-07 | 306.00 | 302.42 | ↓$3.58 (-1.17%) | 301.75 | 306.77 | 6.79M |
2024-03-06 | 304.65 | 303.71 | ↓$0.94 (-0.31%) | 302.74 | 305.89 | 6.57M |
2024-03-05 | 311.31 | 298.75 | ↓$12.56 (-4.03%) | 296.14 | 312.55 | 9.01M |
2024-03-04 | 314.57 | 314.64 | ↑$0.07 (0.02%) | 313.54 | 317.66 | 9.35M |
2024-03-01 | 307.00 | 316.88 | ↑$9.88 (3.22%) | 306.62 | 318.72 | 9.36M |
2024-02-29 | 300.00 | 308.82 | ↑$8.82 (2.94%) | 294.79 | 310.54 | 21.73M |
2024-02-28 | 299.58 | 299.77 | ↑$0.19 (0.06%) | 296.61 | 300.88 | 12.44M |
2024-02-27 | 301.58 | 299.50 | ↓$2.08 (-0.69%) | 296.60 | 301.75 | 6.17M |
2024-02-26 | 295.59 | 300.39 | ↑$4.80 (1.62%) | 295.00 | 303.83 | 8.72M |
2024-02-23 | 298.00 | 292.80 | ↓$5.20 (-1.74%) | 291.08 | 298.00 | 4.42M |
2024-02-22 | 292.00 | 293.65 | ↑$1.65 (0.57%) | 291.40 | 294.63 | 5.26M |
2024-02-21 | 280.07 | 283.55 | ↑$3.48 (1.24%) | 278.36 | 283.57 | 3.80M |
2024-02-20 | 289.50 | 286.39 | ↓$3.11 (-1.07%) | 284.16 | 290.85 | 4.29M |
2024-02-16 | 292.00 | 289.72 | ↓$2.28 (-0.78%) | 287.88 | 292.07 | 4.16M |
2024-02-15 | 291.34 | 291.94 | ↑$0.60 (0.21%) | 288.01 | 292.00 | 3.99M |
2024-02-14 | 285.00 | 289.15 | ↑$4.15 (1.46%) | 284.64 | 289.46 | 3.85M |
2024-02-13 | 280.41 | 281.15 | ↑$0.74 (0.26%) | 276.42 | 283.43 | 4.96M |
2024-02-12 | 290.82 | 287.32 | ↓$3.50 (-1.20%) | 287.00 | 291.00 | 3.75M |
2024-02-09 | 293.25 | 291.30 | ↓$1.95 (-0.66%) | 291.05 | 295.24 | 4.38M |
2024-02-08 | 289.30 | 291.95 | ↑$2.65 (0.92%) | 288.98 | 293.11 | 4.49M |
2024-02-07 | 287.35 | 288.84 | ↑$1.49 (0.52%) | 285.20 | 289.80 | 3.62M |
2024-02-06 | 287.94 | 285.83 | ↓$2.11 (-0.73%) | 281.91 | 288.64 | 4.21M |
2024-02-05 | 286.25 | 288.11 | ↑$1.86 (0.65%) | 281.36 | 289.05 | 5.27M |
Create an account or log in to view more rows.
$CRM Bull trap
$CRM Love this stock.
Light taps
$CRM looks good
$CRM all in
$CRM nothing drops
$CRM Come on.. Let it fall.. buy later bulls
$CRM Going up
$CRM lol who sold
$CRM I'm not afraid.
I'm long
And I'm strong..........
$CRM Buying more