Salesforce.com Inc (CRM) Historical Stock Data
301.18 ↓0.20 (-0.07%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRM is up 0.03% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 300.00 | 301.18 | ↑$1.18 (0.39%) | 299.64 | 302.80 | 4.89M |
2024-03-27 | 307.44 | 301.38 | ↓$6.06 (-1.97%) | 298.63 | 309.30 | 3.86M |
2024-03-26 | 307.48 | 305.83 | ↓$1.65 (-0.54%) | 304.89 | 307.98 | 3.89M |
2024-03-25 | 303.70 | 306.06 | ↑$2.36 (0.78%) | 302.54 | 307.71 | 4.14M |
2024-03-22 | 309.32 | 307.77 | ↓$1.55 (-0.50%) | 306.65 | 310.23 | 3.78M |
2024-03-21 | 307.94 | 308.39 | ↑$0.45 (0.15%) | 306.35 | 311.80 | 6.08M |
2024-03-20 | 301.97 | 306.08 | ↑$4.11 (1.36%) | 300.69 | 307.02 | 4.95M |
2024-03-19 | 298.18 | 301.45 | ↑$3.27 (1.10%) | 296.62 | 301.77 | 3.33M |
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 |
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