Dark

CRM
Salesforce, Inc.
stock NYSE

At Close

Feb 6, 2026 3:59:58 PM EST

191.36USD+0.732%(+1.39)13,627,173

181.73Bid 198.33Ask 16.60Spread

Pre-market

Feb 6, 2026 9:27:30 AM EST

193.21USD+1.706%(+3.24)43,811

After-hours

Feb 6, 2026 4:55:30 PM EST

191.09USD-0.143%(-0.27)55,421

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	190.5500	194.520000	187.2400	191.3600	+0.732%	13,627,173	0.000%
2026-02-05	193.9900	199.560000	188.7900	189.9700	-4.748%	21,957,135	+0.732%
2026-02-04	193.3100	200.674000	187.2800	199.4400	+1.558%	23,009,870	-4.051%
2026-02-03	205.0000	205.555000	193.1100	196.3800	-6.845%	20,212,879	-2.556%
2026-02-02	214.3500	216.890000	209.8000	210.8100	-0.697%	7,950,860	-9.226%
2026-01-30	214.1600	215.550000	211.0300	212.2900	-0.836%	11,090,315	-9.859%
2026-01-29	216.6700	217.280000	208.7800	214.0800	-6.089%	18,554,915	-10.613%
2026-01-28	229.3900	231.860000	227.6700	227.9600	-0.249%	8,465,828	-16.055%
2026-01-27	231.9400	235.740000	226.2700	228.5300	-0.379%	9,838,264	-16.265%
2026-01-26	229.4300	230.949000	227.5850	229.4000	+0.592%	7,226,809	-16.582%
2026-01-23	226.7800	230.850000	226.6500	228.0500	-0.018%	10,104,839	-16.089%
2026-01-22	222.2400	228.720000	221.1100	228.0900	+2.938%	9,482,039	-16.103%
2026-01-21	220.1500	223.390000	218.9633	221.5800	+0.686%	12,615,394	-13.638%
2026-01-20	223.5400	227.939900	219.3550	220.0700	-3.100%	13,051,071	-13.046%
2026-01-16	232.9500	232.950000	226.4400	227.1100	-2.749%	13,901,790	-15.741%
2026-01-15	237.0200	238.840000	231.6700	233.5300	-2.521%	11,494,110	-18.058%
2026-01-14	239.1800	242.240000	236.4600	239.5700	-0.618%	10,148,731	-20.124%
2026-01-13	257.6600	260.910000	240.3550	241.0600	-7.070%	13,661,914	-20.617%
2026-01-12	259.0000	261.559000	255.7700	259.4000	-0.208%	4,927,616	-26.230%
2026-01-09	260.0000	261.020000	256.5090	259.9400	-0.226%	5,088,282	-26.383%
2026-01-08	264.4000	265.202386	260.4100	260.5300	-2.101%	5,243,432	-26.550%
2026-01-07	263.5000	267.825000	263.5000	266.1200	+1.225%	5,976,201	-28.093%
2026-01-06	255.2000	263.550000	255.0000	262.9000	+2.591%	6,103,323	-27.212%
2026-01-05	253.6200	259.590000	252.3062	256.2600	+1.041%	6,421,466	-25.326%
2026-01-02	265.0000	265.380000	252.4800	253.6200	-4.262%	9,679,622	-24.549%
2025-12-31	265.2900	266.100000	264.3910	264.9100	-0.380%	3,367,294	-27.764%
2025-12-30	266.6600	268.280000	265.3300	265.9200	-0.116%	3,291,739	-28.039%
2025-12-29	264.7100	269.110000	264.7100	266.2300	+0.056%	4,300,004	-28.122%
2025-12-26	264.8000	267.910000	264.8000	266.0800	+0.309%	2,456,374	-28.082%
2025-12-24	263.2300	266.300000	262.5500	265.2600	+0.695%	2,076,637	-27.859%
2025-12-23	262.7150	264.240000	260.5200	263.4300	-0.453%	4,745,113	-27.358%
2025-12-22	260.6200	264.630000	258.4050	264.6300	+1.816%	5,664,201	-27.688%
2025-12-19	260.6800	262.040000	255.5000	259.9100	+0.799%	20,732,079	-26.375%
2025-12-18	258.4200	260.070000	256.1600	257.8500	-0.112%	5,654,161	-25.786%
2025-12-17	256.3300	261.970000	256.2500	258.1400	+1.267%	6,268,965	-25.870%
2025-12-16	254.0000	255.860000	252.1100	254.9100	+0.130%	6,145,269	-24.930%
2025-12-15	261.2100	262.280000	253.0875	254.5800	-2.917%	10,271,792	-24.833%
2025-12-12	263.5200	264.490000	260.9100	262.2300	-0.046%	6,006,578	-27.026%
2025-12-11	263.5000	267.900000	260.7700	262.3500	-0.700%	7,783,785	-27.059%
2025-12-10	260.7500	265.930000	259.1456	264.2000	+1.218%	8,894,682	-27.570%
2025-12-09	260.0000	262.250000	259.0000	261.0200	+0.574%	8,045,882	-26.688%
2025-12-08	261.8800	264.280000	256.3420	259.5300	-0.399%	10,805,445	-26.267%
2025-12-05	250.8300	261.880000	249.5000	260.5700	+5.298%	15,852,440	-26.561%
2025-12-04	243.6850	248.970000	237.6000	247.4600	+3.661%	20,912,133	-22.670%
2025-12-03	235.3600	239.260000	233.1600	238.7200	+1.708%	13,781,999	-19.839%
2025-12-02	233.0200	236.650000	231.6200	234.7100	+0.807%	7,626,188	-18.470%
2025-12-01	228.6700	234.250000	228.6000	232.8300	+0.993%	5,634,655	-17.811%
2025-11-28	229.0000	232.560000	228.6250	230.5400	+1.048%	3,691,505	-16.995%
2025-11-26	230.5100	232.819000	226.0000	228.1500	-2.550%	8,506,615	-16.125%
2025-11-25	226.8000	234.630000	226.5200	234.1200	+3.218%	10,232,974	-18.264%
2025-11-24	227.3400	228.840000	225.0400	226.8200	-0.128%	8,563,304	-15.634%
2025-11-21	224.8600	228.680000	221.9575	227.1100	+0.772%	7,479,250	-15.741%
2025-11-20	229.2450	231.069900	223.3000	225.3700	-1.101%	7,521,103	-15.091%
2025-11-19	232.0000	232.280000	225.0600	227.8800	-2.407%	9,710,689	-16.026%
2025-11-18	236.2400	237.790000	230.2700	233.5000	-1.489%	8,045,145	-18.047%
2025-11-17	242.0700	242.830000	235.5894	237.0300	-2.721%	5,280,850	-19.268%
2025-11-14	238.3100	245.180000	237.4200	243.6600	+1.343%	5,512,886	-21.464%
2025-11-13	245.2500	245.895000	239.9100	240.4300	-2.272%	5,542,078	-20.409%
2025-11-12	245.7400	248.431600	243.6800	246.0200	+0.622%	4,278,214	-22.218%
2025-11-11	241.9000	245.700000	241.1600	244.5000	+1.154%	5,762,752	-21.734%
2025-11-10	240.0000	241.910000	235.0800	241.7100	+0.763%	6,486,584	-20.831%
2025-11-07	236.1500	240.970000	235.7900	239.8800	+0.255%	5,741,472	-20.227%
2025-11-06	250.5350	250.535000	234.4800	239.2700	-5.307%	11,041,831	-20.023%
2025-11-05	254.7000	256.830000	252.0100	252.6800	-0.692%	5,241,235	-24.268%
2025-11-04	258.1500	259.260000	253.4567	254.4400	-2.640%	6,792,207	-24.792%
2025-11-03	260.0000	261.560000	255.1000	261.3400	+0.357%	7,054,310	-26.777%
2025-10-31	254.7950	261.820000	252.6300	260.4100	+1.465%	6,878,316	-26.516%
2025-10-30	250.5000	259.280800	250.0000	256.6500	+2.064%	7,767,832	-25.439%
2025-10-29	252.0000	253.570000	249.0400	251.4600	-1.101%	7,904,176	-23.900%
2025-10-28	255.4700	258.840000	254.1400	254.2600	-0.474%	6,435,589	-24.738%
2025-10-27	257.0800	258.100000	254.9200	255.4700	+0.251%	4,942,412	-25.095%
2025-10-24	257.4200	258.500000	254.0000	254.8300	-0.086%	5,490,805	-24.907%
2025-10-23	257.6000	258.560000	254.1200	255.0500	-0.620%	6,091,742	-24.972%
2025-10-22	262.2000	262.400000	256.5100	256.6400	-2.570%	9,369,960	-25.436%
2025-10-21	254.5000	267.125000	254.0000	263.4100	+3.591%	13,354,739	-27.353%
2025-10-20	245.0000	255.400000	244.3000	254.2800	+4.608%	9,963,869	-24.744%
2025-10-17	246.5700	250.780000	242.1600	243.0800	-1.187%	10,851,168	-21.277%
2025-10-16	253.1900	256.740000	242.6700	246.0000	+3.982%	24,869,700	-22.211%
2025-10-15	240.8700	241.317000	235.9000	236.5800	-1.330%	8,389,242	-19.114%
2025-10-14	248.1100	248.280000	239.5500	239.7700	-3.610%	9,123,850	-20.190%
2025-10-13	242.8900	249.349900	242.3650	248.7500	+2.925%	8,276,527	-23.071%
2025-10-10	246.5200	249.050000	240.7200	241.6800	-1.488%	7,988,316	-20.821%
2025-10-09	239.2700	245.960000	237.1473	245.3300	+2.038%	7,929,056	-21.999%
2025-10-08	239.7400	241.320000	235.6450	240.4300	+0.288%	7,120,245	-20.409%
2025-10-07	246.4800	247.360000	237.5500	239.7400	-2.457%	8,387,424	-20.180%
2025-10-06	239.3300	250.470000	235.4100	245.7800	+2.255%	13,922,574	-22.142%
2025-10-03	238.7500	242.810000	238.5000	240.3600	+0.620%	8,849,786	-20.386%
2025-10-02	235.4300	239.400000	233.6000	238.8800	+1.353%	7,679,234	-19.893%
2025-10-01	236.4900	242.470000	233.5100	235.6900	-0.553%	10,016,630	-18.809%
2025-09-30	245.0500	245.210000	235.8100	237.0000	-3.305%	10,801,099	-19.257%
2025-09-29	244.7200	245.820000	242.8700	245.1000	+0.686%	6,373,506	-21.926%
2025-09-26	240.6900	244.530000	240.3500	243.4300	+1.029%	4,974,641	-21.390%
2025-09-25	244.5000	244.660000	239.4850	240.9500	-2.009%	8,145,495	-20.581%
2025-09-24	245.6650	248.841200	243.0100	245.8900	+0.544%	6,707,081	-22.177%
2025-09-23	249.7400	251.360000	244.1300	244.5600	-2.055%	7,669,787	-21.753%
2025-09-22	245.2800	250.480000	243.1600	249.6900	+1.052%	7,523,794	-23.361%
2025-09-19	246.0200	247.200000	243.3500	247.0900	+1.150%	11,813,947	-22.555%
2025-09-18	244.1550	247.290000	242.9500	244.2800	+0.855%	9,344,384	-21.664%
2025-09-17	239.9700	243.000000	239.3800	242.2100	+1.212%	10,123,962	-20.994%
2025-09-16	242.5200	242.680000	237.2400	239.3100	-1.324%	8,779,787	-20.037%
2025-09-15	243.2500	244.710000	240.8400	242.5200	-0.099%	7,244,575	-21.095%
2025-09-12	246.0950	247.588800	241.2500	242.7600	-1.429%	8,386,354	-21.173%
2025-09-11	243.7000	247.170000	243.5000	246.2800	+1.529%	6,944,891	-22.300%
2025-09-10	252.7500	253.990000	241.7300	242.5700	-3.765%	11,363,641	-21.111%
2025-09-09	251.3200	255.340000	251.2100	252.0600	-0.083%	10,901,937	-24.082%
2025-09-08	250.8000	252.935000	247.3000	252.2700	+0.602%	12,602,238	-24.145%
2025-09-05	244.8300	251.130000	244.3600	250.7600	+2.766%	13,029,436	-23.688%
2025-09-04	240.0600	245.220000	234.6200	244.0100	-4.851%	30,967,514	-21.577%
2025-09-03	255.0600	258.000000	250.5450	256.4500	+1.420%	17,417,946	-25.381%
2025-09-02	254.8200	254.990000	248.7500	252.8600	-1.323%	9,312,525	-24.322%
2025-08-29	255.4000	257.640000	252.8700	256.2500	+0.676%	7,363,207	-25.323%
2025-08-28	252.4800	255.650000	250.2900	254.5300	+1.747%	8,461,229	-24.818%
2025-08-27	245.7500	250.370000	245.6100	250.1600	+2.634%	6,506,877	-23.505%
2025-08-26	246.7000	248.830000	242.8500	243.7400	-1.666%	8,862,311	-21.490%
2025-08-25	249.3700	249.370000	246.7900	247.8700	-0.169%	4,957,726	-22.798%
2025-08-22	245.7800	249.530000	244.1101	248.2900	+1.001%	6,694,286	-22.929%
2025-08-21	245.0400	246.290000	240.0200	245.8300	-0.252%	5,646,824	-22.158%
2025-08-20	245.7000	247.570000	244.4500	246.4500	+0.183%	8,195,052	-22.353%
2025-08-19	245.0000	248.500000	243.4450	246.0000	+0.832%	8,642,172	-22.211%
2025-08-18	239.7700	244.520000	239.4900	243.9700	+0.631%	8,809,192	-21.564%
2025-08-15	236.1500	244.500000	234.6300	242.4400	+3.887%	12,942,819	-21.069%
2025-08-14	237.0000	237.000000	232.8686	233.3700	-1.544%	7,544,771	-18.001%
2025-08-13	233.0100	237.350000	229.6050	237.0300	+2.318%	10,209,168	-19.268%
2025-08-12	233.0000	233.668600	226.4800	231.6600	-0.438%	13,183,187	-17.396%
2025-08-11	238.9200	241.870000	231.5700	232.6800	-3.256%	10,740,077	-17.758%
2025-08-08	241.2900	242.950000	237.8300	240.5100	-0.154%	8,812,027	-20.436%
2025-08-07	250.6900	253.005000	236.9724	240.8800	-3.327%	10,010,178	-20.558%
2025-08-06	249.3700	250.260000	247.0200	249.1700	+0.679%	5,834,652	-23.201%
2025-08-05	253.0100	253.290000	247.0100	247.4900	-1.914%	6,760,966	-22.680%
2025-08-04	251.0000	253.500000	250.6400	252.3200	+0.630%	4,403,485	-24.160%
2025-08-01	254.9900	255.990000	250.1300	250.7400	-2.938%	7,646,866	-23.682%
2025-07-31	265.0000	265.040000	257.8600	258.3300	-2.447%	7,340,250	-25.924%
2025-07-30	266.8650	267.770000	263.3300	264.8100	-0.965%	3,928,206	-27.737%
2025-07-29	271.5950	274.000000	267.3055	267.3900	-1.058%	5,137,094	-28.434%
2025-07-28	269.5000	270.340000	266.5900	270.2500	+0.424%	4,533,658	-29.191%
2025-07-25	268.0100	271.098800	267.0100	269.1100	+0.527%	4,015,439	-28.892%
2025-07-24	267.9800	269.300000	265.6400	267.7000	+0.180%	5,877,061	-28.517%
2025-07-23	263.9150	268.480000	262.5000	267.2200	+1.377%	5,620,704	-28.389%
2025-07-22	263.0000	265.890000	262.0000	263.5900	+0.499%	5,001,439	-27.402%
2025-07-21	263.6200	264.310000	261.6375	262.2800	-0.038%	6,714,731	-27.040%
2025-07-18	260.3000	262.980000	259.1200	262.3800	+0.962%	6,381,212	-27.068%
2025-07-17	257.9900	260.200000	256.6550	259.8800	+0.748%	5,837,430	-26.366%
2025-07-16	258.9300	258.980000	254.5200	257.9500	+0.144%	5,649,489	-25.815%
2025-07-15	261.0000	261.810000	257.2300	257.5800	-0.809%	5,201,492	-25.709%
2025-07-14	258.6000	262.230000	257.5000	259.6800	+0.624%	6,533,856	-26.309%
2025-07-11	262.5800	262.950000	257.2600	258.0700	-2.235%	7,011,161	-25.850%
2025-07-10	270.9000	271.485000	263.2100	263.9700	-2.565%	7,252,495	-27.507%
2025-07-09	274.3600	275.560000	269.3700	270.9200	-0.998%	6,373,573	-29.367%
2025-07-08	270.7900	276.800000	269.7300	273.6500	+1.427%	6,661,156	-30.071%
2025-07-07	271.5100	274.000000	268.2114	269.8000	-0.863%	6,283,544	-29.073%
2025-07-03	269.7000	274.730000	269.3150	272.1500	+1.092%	5,031,632	-29.686%
2025-07-02	271.5200	271.715000	265.6500	269.2100	-0.993%	6,115,241	-28.918%
2025-07-01	272.0800	274.000000	270.6400	271.9100	-0.286%	6,256,810	-29.624%
2025-06-30	274.4600	276.380000	270.4000	272.6900	-0.267%	8,541,909	-29.825%
2025-06-27	271.8600	274.170000	269.4250	273.4200	+0.990%	21,741,379	-30.012%
2025-06-26	268.7800	271.010000	265.1600	270.7400	+1.113%	6,707,978	-29.320%
2025-06-25	272.0000	274.000000	266.9800	267.7600	-1.258%	6,074,324	-28.533%
2025-06-24	265.7150	273.380000	265.4400	271.1700	+2.946%	9,713,901	-29.432%
2025-06-23	260.6400	264.740000	258.7500	263.4100	+1.067%	9,283,842	-27.353%
2025-06-20	260.6900	262.870000	259.2601	260.6300	+0.435%	12,859,175	-26.578%
2025-06-18	264.8000	265.075000	257.4700	259.5000	-1.241%	7,628,009	-26.258%
2025-06-17	263.8500	270.500000	262.1000	262.7600	-0.424%	9,110,069	-27.173%
2025-06-16	260.3900	263.980000	259.9650	263.8800	+2.121%	7,177,005	-27.482%
2025-06-13	263.4800	265.700000	258.0000	258.4000	-3.188%	7,659,317	-25.944%
2025-06-12	264.7000	269.020000	263.4000	266.9100	+0.376%	8,054,033	-28.305%
2025-06-11	268.5000	269.510000	265.4100	265.9100	-0.861%	6,568,118	-28.036%
2025-06-10	272.0700	273.750000	266.8434	268.2200	-1.480%	6,309,748	-28.656%
2025-06-09	272.8500	274.200000	269.6631	272.2500	-0.823%	5,728,297	-29.712%
2025-06-06	269.9700	274.900000	268.2100	274.5100	+2.759%	7,507,040	-30.290%
2025-06-05	263.7100	268.750000	263.6350	267.1400	+1.509%	8,647,080	-28.367%
2025-06-04	264.1900	265.500000	261.6200	263.1700	-0.492%	7,372,529	-27.287%
2025-06-03	262.0000	264.750000	261.3600	264.4700	+1.089%	7,838,480	-27.644%
2025-06-02	263.1100	263.790000	259.1400	261.6200	-1.413%	9,213,476	-26.856%
2025-05-30	268.0800	269.739900	260.7000	265.3700	-0.581%	12,388,512	-27.889%
2025-05-29	263.5900	267.785000	254.5000	266.9200	-3.300%	28,074,954	-28.308%
2025-05-28	277.7100	278.810000	273.5800	276.0300	-0.418%	12,758,644	-30.674%
2025-05-27	273.1650	278.580000	270.2900	277.1900	+1.486%	10,958,025	-30.964%
2025-05-23	279.0000	280.740000	271.6500	273.1300	-3.631%	8,887,815	-29.938%
2025-05-22	282.5000	286.350000	281.0296	283.4200	+0.404%	6,642,690	-32.482%
2025-05-21	284.4100	287.630000	281.1121	282.2800	-2.007%	5,689,839	-32.209%
2025-05-20	288.0900	288.440000	285.2100	288.0600	+0.149%	4,032,283	-33.569%
2025-05-19	288.1000	289.900000	286.9100	287.6300	-1.209%	5,781,196	-33.470%
2025-05-16	291.0900	292.170000	289.7200	291.1500	+0.134%	3,845,977	-34.274%
2025-05-15	289.5700	291.970000	287.9500	290.7600	+0.007%	4,635,862	-34.186%
2025-05-14	293.5000	296.050000	289.2600	290.7400	+0.543%	7,926,186	-34.182%
2025-05-13	291.0000	292.740600	288.9300	289.1700	+0.121%	6,711,550	-33.824%
2025-05-12	285.0000	288.970000	283.2300	288.8200	+4.865%	5,937,370	-33.744%
2025-05-09	281.6200	282.480000	273.8800	275.4200	-1.544%	4,324,188	-30.521%
2025-05-08	279.2100	283.045000	278.3800	279.7400	+0.543%	4,789,858	-31.594%
2025-05-07	273.7100	278.790000	273.7100	278.2300	+1.782%	4,268,307	-31.222%
2025-05-06	269.8200	274.797600	268.5400	273.3600	+0.268%	4,681,552	-29.997%
2025-05-05	273.3700	276.165000	272.3100	272.6300	-0.891%	4,219,639	-29.810%
2025-05-02	274.4600	276.320000	272.2500	275.0800	+2.135%	4,323,760	-30.435%
2025-05-01	273.4000	274.600000	269.0000	269.3300	+0.231%	5,208,927	-28.950%
2025-04-30	264.8000	268.870000	263.0000	268.7100	+0.355%	4,624,088	-28.786%
2025-04-29	265.4000	268.575000	265.1700	267.7600	+0.798%	3,140,601	-28.533%
2025-04-28	268.1450	269.500000	263.3300	265.6400	-0.825%	4,977,724	-27.963%
2025-04-25	264.7200	269.030000	264.2000	267.8500	+1.190%	5,651,651	-28.557%
2025-04-24	258.2000	264.980000	257.0000	264.7000	+5.677%	7,857,563	-27.707%
2025-04-23	252.6100	257.790000	249.5000	250.4800	+2.913%	5,818,895	-23.603%
2025-04-22	238.2300	244.220000	235.5970	243.3900	+3.018%	7,142,488	-21.377%
2025-04-21	240.4300	242.480000	232.7700	236.2600	-4.449%	9,240,009	-19.004%
2025-04-17	249.7700	251.560000	246.8000	247.2600	-1.033%	5,566,857	-22.608%
2025-04-16	251.9300	256.610000	246.6900	249.8400	-1.997%	7,190,940	-23.407%
2025-04-15	254.3700	256.720000	253.8000	254.9300	+0.149%	5,227,671	-24.936%
2025-04-14	260.0000	260.000000	253.1400	254.5500	-0.176%	6,038,546	-24.824%
2025-04-11	254.2700	256.410000	247.6750	255.0000	-0.047%	6,089,003	-24.957%
2025-04-10	260.0000	261.240000	248.1300	255.1200	-3.790%	9,692,344	-24.992%
2025-04-09	240.9000	268.170000	240.9000	265.1700	+8.681%	12,491,148	-27.835%
2025-04-08	253.9500	257.385500	240.2660	243.9900	-0.090%	9,277,810	-21.571%
2025-04-07	230.0000	252.950000	230.0000	244.2100	+1.433%	11,965,180	-21.641%
2025-04-04	247.7000	250.290000	239.5300	240.7600	-5.669%	9,704,996	-20.518%
2025-04-03	260.1400	262.570000	254.4500	255.2300	-6.006%	8,872,602	-25.024%
2025-04-02	265.9600	273.630000	265.7500	271.5400	+0.496%	5,396,853	-29.528%
2025-04-01	268.8600	270.820000	265.8200	270.2000	+0.686%	4,598,153	-29.178%
2025-03-31	264.5500	268.450000	259.1900	268.3600	-0.596%	7,585,804	-28.693%
2025-03-28	276.7100	277.205000	269.1900	269.9700	-2.822%	4,973,419	-29.118%
2025-03-27	280.5400	280.898700	276.0100	277.8100	-1.132%	3,757,245	-31.118%
2025-03-26	288.3400	289.040000	279.5800	280.9900	-2.640%	4,941,319	-31.898%
2025-03-25	285.6100	290.450000	285.6100	288.6100	+0.927%	3,989,756	-33.696%
2025-03-24	283.7400	286.760000	283.2200	285.9600	+1.903%	6,623,447	-33.082%
2025-03-21	276.2100	281.850000	274.0500	280.6200	+0.570%	9,372,442	-31.808%
2025-03-20	277.0600	282.880000	277.0600	279.0300	-0.129%	4,544,276	-31.420%
2025-03-19	277.5000	282.220000	277.2900	279.3900	+0.237%	4,947,378	-31.508%
2025-03-18	280.0200	280.500000	275.9400	278.7300	-0.720%	5,132,345	-31.346%
2025-03-17	277.3700	282.730000	276.0785	280.7500	+0.483%	4,141,963	-31.840%
2025-03-14	275.0000	279.890000	272.6800	279.4000	+2.819%	6,549,569	-31.510%
2025-03-13	282.0500	282.555000	269.7500	271.7400	-4.512%	9,184,283	-29.580%
2025-03-12	281.8500	285.926800	279.0900	284.5800	+2.718%	6,770,624	-32.757%
2025-03-11	273.7200	280.450000	272.0000	277.0500	+1.521%	8,119,335	-30.929%
2025-03-10	276.9700	278.345000	270.7210	272.9000	-3.531%	9,236,401	-29.879%
2025-03-07	283.1800	288.309000	275.1700	282.8900	-1.105%	8,014,722	-32.355%
2025-03-06	288.2300	298.080000	284.8327	286.0500	-2.028%	9,351,729	-33.103%
2025-03-05	287.2200	292.683500	285.6210	291.9700	+1.611%	5,681,385	-34.459%
2025-03-04	290.0000	291.650000	282.2350	287.3400	-1.952%	8,858,112	-33.403%
2025-03-03	301.0000	303.070000	291.0600	293.0600	-1.608%	6,208,828	-34.703%
2025-02-28	295.9550	301.979900	292.1536	297.8500	+1.000%	10,678,583	-35.753%
2025-02-27	296.3400	304.920000	292.6700	294.9000	-4.045%	16,593,384	-35.110%
2025-02-26	312.6600	313.700000	306.4500	307.3300	+0.474%	12,496,669	-37.735%
2025-02-25	306.2500	308.420000	300.6200	305.8800	-0.791%	7,079,868	-37.440%
2025-02-24	311.5100	312.730000	303.5250	308.3200	-0.478%	6,338,107	-37.935%
2025-02-21	318.9700	318.970000	306.8600	309.8000	-2.710%	6,770,805	-38.231%
2025-02-20	322.2400	324.450000	318.2100	318.4300	-1.880%	6,261,668	-39.905%
2025-02-19	329.7400	329.740000	322.8700	324.5300	-1.347%	4,875,509	-41.035%
2025-02-18	328.5900	329.160000	323.0000	328.9600	+0.741%	4,925,702	-41.829%
2025-02-14	328.0300	328.500000	322.6200	326.5400	-1.003%	5,406,105	-41.398%
2025-02-13	326.2000	330.347300	323.2200	329.8500	+1.144%	4,166,782	-41.986%
2025-02-12	319.5500	327.000000	316.9700	326.1200	+0.530%	5,463,390	-41.322%
2025-02-11	324.0200	326.440000	321.2600	324.4000	-0.856%	5,388,930	-41.011%
2025-02-10	327.9200	331.750000	326.6500	327.2000	+0.420%	5,764,846	-41.516%
2025-02-07	332.0000	333.820000	323.7200	325.8300	-1.505%	7,516,041	-41.270%
2025-02-06	337.4750	337.475000	329.1000	330.8100	-4.921%	12,909,483	-42.154%
2025-02-05	345.7200	348.040000	338.8725	347.9300	+1.101%	4,244,198	-45.000%
2025-02-04	345.6200	346.930000	338.6722	344.1400	+1.444%	4,704,342	-44.395%
2025-02-03	335.9700	341.460000	331.2601	339.2400	-0.720%	4,335,414	-43.592%
2025-01-31	348.0000	349.500000	340.1000	341.7000	-0.544%	5,655,663	-43.998%
2025-01-30	340.9000	348.000000	340.0000	343.5700	-2.946%	7,436,597	-44.302%
2025-01-29	358.7600	360.180000	351.5000	354.0000	-1.653%	6,149,578	-45.944%
2025-01-28	354.7700	367.090000	350.4550	359.9500	+3.702%	11,958,451	-46.837%
2025-01-27	332.3600	353.150000	330.5000	347.1000	+3.960%	15,408,235	-44.869%
2025-01-24	336.3000	338.650000	331.7850	333.8800	-0.233%	3,109,155	-42.686%
2025-01-23	332.3300	335.460000	329.6000	334.6600	+0.613%	4,168,186	-42.820%
2025-01-22	331.2500	335.228800	327.2800	332.6200	+1.768%	6,822,528	-42.469%
2025-01-21	329.4000	329.520000	322.4500	326.8400	+0.702%	5,859,498	-41.451%
2025-01-17	328.7200	329.569900	323.0700	324.5600	+1.425%	6,098,407	-41.040%
2025-01-16	322.9400	327.720000	319.5500	320.0000	-0.361%	4,946,101	-40.200%
2025-01-15	329.8800	331.530000	320.7800	321.1600	-0.736%	5,833,803	-40.416%
2025-01-14	325.0000	329.935000	321.5000	323.5400	+1.401%	5,510,586	-40.854%
2025-01-13	314.6000	320.550000	313.8000	319.0700	+0.384%	4,144,002	-40.026%
2025-01-10	322.7650	322.765000	316.0200	317.8500	-2.768%	6,117,714	-39.796%
2025-01-08	327.7400	328.800000	323.1100	326.9000	+0.606%	3,383,368	-41.462%
2025-01-07	330.5000	331.500000	322.9100	324.9300	-1.694%	4,510,989	-41.107%
2025-01-06	334.0200	336.600000	327.2800	330.5300	-0.712%	5,538,369	-42.105%
2025-01-03	332.1000	333.440000	329.2700	332.9000	+0.677%	3,432,827	-42.517%
2025-01-02	336.3100	338.920000	327.8100	330.6600	-1.098%	4,600,238	-42.128%
2024-12-31	336.2700	337.150000	332.4100	334.3300	-0.420%	2,894,767	-42.763%
2024-12-30	333.4700	338.107800	331.6100	335.7400	-0.801%	3,133,722	-43.004%
2024-12-27	340.3500	342.270000	335.2700	338.4500	-0.957%	3,087,539	-43.460%
2024-12-26	344.8800	344.880000	341.0312	341.7200	-0.787%	3,248,900	-44.001%
2024-12-24	343.0000	344.950000	340.8300	344.4300	+0.446%	1,802,745	-44.442%
2024-12-23	342.2500	343.845700	336.6800	342.9000	-0.218%	5,109,586	-44.194%
2024-12-20	332.7400	346.450000	331.1395	343.6500	+2.207%	13,112,566	-44.315%
2024-12-19	341.6950	343.530000	335.4300	336.2300	-0.297%	6,999,512	-43.087%
2024-12-18	354.5000	354.770000	335.2400	337.2300	-3.915%	8,138,844	-43.255%
2024-12-17	356.9000	357.230000	349.1100	350.9700	-1.752%	6,662,637	-45.477%
2024-12-16	350.7800	358.070000	350.5600	357.2300	+0.824%	5,242,154	-46.432%
2024-12-13	364.0000	364.800000	352.5000	354.3100	-1.039%	5,360,936	-45.991%
2024-12-12	355.0000	360.000000	352.9200	358.0300	+0.896%	5,211,894	-46.552%
2024-12-11	353.4900	360.200000	351.8800	354.8500	+1.729%	7,253,907	-46.073%
2024-12-10	351.3500	355.490000	347.4300	348.8200	-0.782%	5,745,582	-45.141%
2024-12-09	361.7000	361.700000	350.7900	351.5700	-2.879%	6,124,476	-45.570%
2024-12-06	364.9900	367.150000	361.0908	361.9900	+0.169%	5,224,159	-47.137%
2024-12-05	360.7800	365.450000	356.6700	361.3800	-1.764%	10,554,609	-47.047%
2024-12-04	366.8100	369.000000	356.6500	367.8700	+10.995%	24,429,044	-47.982%
2024-12-03	327.4000	332.799900	323.6500	331.4300	+0.127%	12,097,063	-42.262%
2024-12-02	332.0000	334.500000	330.1100	331.0100	+0.309%	5,358,128	-42.189%
2024-11-29	329.3400	331.990000	327.2500	329.9900	-0.006%	3,355,623	-42.010%
2024-11-27	336.4600	337.380000	328.8800	330.0100	-3.838%	7,399,763	-42.014%
2024-11-26	341.9800	343.810000	339.1400	343.1800	+1.200%	4,377,797	-44.239%
2024-11-25	345.0000	347.850000	338.2900	339.1100	-0.851%	6,473,601	-43.570%
2024-11-22	338.9500	342.810000	335.7800	342.0200	+1.858%	5,148,739	-44.050%
2024-11-21	331.3500	342.939600	328.6000	335.7800	+3.095%	7,442,217	-43.010%
2024-11-20	325.2900	327.260000	322.0100	325.7000	+0.702%	3,511,245	-41.247%
2024-11-19	319.0000	324.700000	316.0001	323.4300	+0.366%	5,216,734	-40.834%
2024-11-18	327.0000	327.000000	320.2050	322.2500	-0.925%	4,060,472	-40.618%
2024-11-15	326.9300	330.260000	324.1800	325.2600	-1.927%	6,874,765	-41.167%
2024-11-14	342.4400	346.000000	330.8200	331.6500	-2.947%	6,770,558	-42.301%
2024-11-13	345.5000	348.190600	338.7700	341.7200	+0.167%	6,780,763	-44.001%
2024-11-12	339.2900	348.860000	338.5100	341.1500	-0.170%	7,550,959	-43.907%
2024-11-11	325.2500	344.880000	325.2500	341.7300	+6.144%	13,284,486	-44.003%
2024-11-08	310.0300	322.810000	309.4370	321.9500	+3.594%	8,368,345	-40.562%
2024-11-07	307.5000	312.190000	306.0001	310.7800	+1.264%	5,195,023	-38.426%
2024-11-06	305.0000	308.560000	303.0700	306.9000	+3.163%	5,629,146	-37.647%
2024-11-05	297.4400	298.810000	294.7400	297.4900	-0.174%	3,858,479	-35.675%
2024-11-04	297.9900	300.180000	292.9200	298.0100	+1.116%	4,656,799	-35.787%
2024-11-01	290.2300	296.990000	290.0000	294.7200	+1.150%	3,292,392	-35.071%
2024-10-31	292.6000	296.090000	289.5500	291.3700	-1.697%	4,065,090	-34.324%
2024-10-30	297.0700	299.540000	296.3500	296.4000	-0.833%	2,655,724	-35.439%
2024-10-29	294.0000	300.595000	292.8100	298.8900	+1.743%	4,115,163	-35.976%
2024-10-28	293.6000	296.070000	292.4900	293.7700	+1.140%	3,402,580	-34.861%
2024-10-25	290.0000	294.380000	288.8300	290.4600	+1.290%	3,264,258	-34.118%
2024-10-24	286.5600	288.910000	285.1800	286.7600	+0.819%	2,949,696	-33.268%
2024-10-23	287.7300	288.303200	282.6176	284.4300	-1.353%	3,124,335	-32.722%
2024-10-22	289.7500	291.942000	287.6500	288.3300	-1.016%	3,005,324	-33.632%
2024-10-21	289.0000	292.920000	288.0400	291.2900	-0.563%	2,585,340	-34.306%
2024-10-18	292.0400	294.710000	290.1500	292.9400	+0.629%	2,958,747	-34.676%
2024-10-17	291.9600	293.340000	290.1000	291.1100	+0.086%	2,714,597	-34.265%
2024-10-16	287.5500	290.920000	284.2300	290.8600	+0.870%	2,953,986	-34.209%
2024-10-15	293.4600	293.580000	288.0004	288.3500	-1.128%	3,683,663	-33.636%
2024-10-14	289.9200	292.449900	288.2500	291.6400	+1.229%	3,166,455	-34.385%
2024-10-11	289.2100	290.240000	286.3000	288.1000	-0.713%	3,470,494	-33.579%
2024-10-10	287.9200	290.230000	284.6200	290.1700	+0.781%	3,788,156	-34.052%
2024-10-09	290.8200	291.570000	287.0800	287.9200	-1.252%	4,693,870	-33.537%
2024-10-08	286.0000	292.630000	284.1035	291.5700	+2.460%	5,086,774	-34.369%
2024-10-07	286.5800	288.170000	283.3800	284.5700	-1.105%	4,662,557	-32.755%
2024-10-04	283.8600	287.890000	281.4700	287.7500	+2.435%	6,072,067	-33.498%
2024-10-03	278.9900	281.120000	277.7300	280.9100	+0.512%	3,820,822	-31.879%
2024-10-02	273.7200	282.000000	270.8517	279.4800	+3.179%	8,423,126	-31.530%
2024-10-01	274.1400	274.700000	269.6900	270.8700	-1.038%	4,256,746	-29.354%
2024-09-30	273.9500	275.740000	269.1400	273.7100	-1.059%	4,849,751	-30.087%
2024-09-27	276.2600	277.840000	275.0601	276.6400	+0.319%	5,049,809	-30.827%
2024-09-26	276.1300	278.640000	272.7100	275.7600	+0.609%	5,130,325	-30.606%
2024-09-25	270.4500	277.050000	269.3840	274.0900	+1.350%	7,830,705	-30.184%
2024-09-24	269.8300	272.460000	266.2900	270.4400	+2.358%	7,062,032	-29.241%
2024-09-23	267.2500	268.060000	262.2400	264.2100	-0.971%	5,955,740	-27.573%
2024-09-20	266.0100	270.320000	261.3200	266.8000	+0.305%	10,641,179	-28.276%
2024-09-19	260.7200	269.540000	258.0500	265.9900	+5.372%	10,920,199	-28.057%
2024-09-18	256.0000	256.120000	250.9600	252.4300	-1.082%	4,320,375	-24.193%
2024-09-17	258.7200	259.370000	254.7600	255.1900	-0.669%	5,233,469	-25.013%
2024-09-16	254.5700	257.810000	254.5700	256.9100	+0.919%	5,296,769	-25.515%
2024-09-13	252.5400	256.830000	252.4450	254.5700	+0.474%	4,849,269	-24.830%
2024-09-12	251.3900	254.140000	249.5700	253.3700	+1.523%	5,167,403	-24.474%
2024-09-11	244.8100	250.020000	242.0141	249.5700	+1.385%	4,429,080	-23.324%
2024-09-10	247.1300	247.340000	243.3110	246.1600	+0.163%	3,159,644	-22.262%
2024-09-09	246.5000	249.360000	244.7700	245.7600	+0.734%	4,466,409	-22.135%
2024-09-06	247.7400	250.000000	241.4401	243.9700	-0.874%	5,625,178	-21.564%
2024-09-05	245.9800	248.499900	245.0000	246.1200	-0.630%	3,729,728	-22.249%
2024-09-04	246.4700	249.480000	245.1600	247.6800	-0.153%	4,605,811	-22.739%
2024-09-03	252.6200	253.690000	246.6400	248.0600	-1.914%	5,918,033	-22.857%
2024-08-30	257.4400	259.130000	251.0000	252.9000	-1.599%	10,059,544	-24.334%
2024-08-29	271.0100	271.950000	256.2800	257.0100	-0.730%	14,158,824	-25.544%
2024-08-28	261.8300	265.180000	257.3600	258.9000	-2.006%	10,800,037	-26.087%
2024-08-27	259.6500	264.460000	259.4000	264.2000	-0.407%	5,204,150	-27.570%
2024-08-26	263.9400	267.300000	263.2400	265.2800	+0.485%	3,767,006	-27.865%
2024-08-23	261.9900	265.600000	260.7000	264.0000	+2.092%	4,594,452	-27.515%
2024-08-22	261.5000	263.260000	257.2700	258.5900	-0.958%	4,935,918	-25.999%
2024-08-21	261.1000	262.140000	259.1800	261.0900	-0.286%	4,538,290	-26.707%
2024-08-20	264.9500	265.500000	261.0300	261.8400	-1.334%	5,616,211	-26.917%
2024-08-19	263.1000	265.390000	261.6300	265.3800	+0.939%	4,130,474	-27.892%
2024-08-16	261.7500	263.600000	259.6800	262.9100	+0.046%	3,250,474	-27.215%

document.getElementById("BbbDpp").onerror = function(){this.style.display='none';}; .dark-mode .pM1mfN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pM1mfN{ color: #333333; background-color: white; border: 2px solid #333333; }CRMSalesforce, Inc.stock NYSE

CRM
Salesforce, Inc.
stock NYSE