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.

DateOpenCloseChangeLowHighVolume
2024-03-18299.62300.51↑$0.89 (0.30%)296.02300.975.24M
2024-03-15298.96294.33↓$4.63 (-1.55%)293.77300.0511.89M
2024-03-14305.00303.32↓$1.68 (-0.55%)302.00309.494.83M
2024-03-13305.00304.68↓$0.32 (-0.10%)303.11307.735.55M
2024-03-12306.71306.62↓$0.09 (-0.03%)303.87309.044.83M
2024-03-11302.64306.00↑$3.36 (1.11%)300.25307.614.90M
2024-03-08302.20305.28↑$3.08 (1.02%)302.20308.874.85M
2024-03-07306.00302.42↓$3.58 (-1.17%)301.75306.776.79M
2024-03-06304.65303.71↓$0.94 (-0.31%)302.74305.896.57M
2024-03-05311.31298.75↓$12.56 (-4.03%)296.14312.559.01M
2024-03-04314.57314.64↑$0.07 (0.02%)313.54317.669.35M
2024-03-01307.00316.88↑$9.88 (3.22%)306.62318.729.36M
2024-02-29300.00308.82↑$8.82 (2.94%)294.79310.5421.73M
2024-02-28299.58299.77↑$0.19 (0.06%)296.61300.8812.44M
2024-02-27301.58299.50↓$2.08 (-0.69%)296.60301.756.17M
2024-02-26295.59300.39↑$4.80 (1.62%)295.00303.838.72M
2024-02-23298.00292.80↓$5.20 (-1.74%)291.08298.004.42M
2024-02-22292.00293.65↑$1.65 (0.57%)291.40294.635.26M
2024-02-21280.07283.55↑$3.48 (1.24%)278.36283.573.80M
2024-02-20289.50286.39↓$3.11 (-1.07%)284.16290.854.29M
2024-02-16292.00289.72↓$2.28 (-0.78%)287.88292.074.16M
2024-02-15291.34291.94↑$0.60 (0.21%)288.01292.003.99M
2024-02-14285.00289.15↑$4.15 (1.46%)284.64289.463.85M
2024-02-13280.41281.15↑$0.74 (0.26%)276.42283.434.96M
2024-02-12290.82287.32↓$3.50 (-1.20%)287.00291.003.75M
2024-02-09293.25291.30↓$1.95 (-0.66%)291.05295.244.38M
2024-02-08289.30291.95↑$2.65 (0.92%)288.98293.114.49M
2024-02-07287.35288.84↑$1.49 (0.52%)285.20289.803.62M
2024-02-06287.94285.83↓$2.11 (-0.73%)281.91288.644.21M
2024-02-05286.25288.11↑$1.86 (0.65%)281.36289.055.27M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$CRM Love this stock.

Light taps

0 Like Report
Modok

$CRM all in

0 Like Report
kobe_fighter

$CRM I'm not afraid.
I'm long
And I'm strong..........

0 Like Report