Dark

CRM
Salesforce, Inc.
stock NYSE

Market Open

May 9, 2025 1:25:52 PM EDT

275.45USD-1.532%(-4.29)2,438,881

230.00Bid 289.80Ask 59.80Spread

Pre-market

May 9, 2025 9:24:30 AM EDT

281.80USD+0.736%(+2.06)3,699

After-hours

May 8, 2025 4:14:30 PM EDT

279.90USD+0.068%(+0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	282.000	282.2800	275.0500	275.45	-1.534%	2,438,881	0.000%
2025-05-08	279.210	283.0450	278.3800	279.74	+0.543%	4,789,858	-1.534%
2025-05-07	273.710	278.7900	273.7100	278.23	+1.782%	4,268,307	-0.999%
2025-05-06	269.820	274.7976	268.5400	273.36	+0.268%	4,681,552	+0.765%
2025-05-05	273.370	276.1650	272.3100	272.63	-0.891%	4,219,639	+1.034%
2025-05-02	274.460	276.3200	272.2500	275.08	+2.135%	4,323,760	+0.135%
2025-05-01	273.400	274.6000	269.0000	269.33	+0.231%	5,208,927	+2.272%
2025-04-30	264.800	268.8700	263.0000	268.71	+0.355%	4,624,088	+2.508%
2025-04-29	265.400	268.5750	265.1700	267.76	+0.798%	3,140,601	+2.872%
2025-04-28	268.145	269.5000	263.3300	265.64	-0.825%	4,977,724	+3.693%
2025-04-25	264.720	269.0300	264.2000	267.85	+1.190%	5,651,651	+2.837%
2025-04-24	258.200	264.9800	257.0000	264.70	+5.677%	7,857,563	+4.061%
2025-04-23	252.610	257.7900	249.5000	250.48	+2.913%	5,818,895	+9.969%
2025-04-22	238.230	244.2200	235.5970	243.39	+3.018%	7,142,488	+13.172%
2025-04-21	240.430	242.4800	232.7700	236.26	-4.449%	9,240,009	+16.588%
2025-04-17	249.770	251.5600	246.8000	247.26	-1.033%	5,566,857	+11.401%
2025-04-16	251.930	256.6100	246.6900	249.84	-1.997%	7,190,940	+10.251%
2025-04-15	254.370	256.7200	253.8000	254.93	+0.149%	5,227,671	+8.049%
2025-04-14	260.000	260.0000	253.1400	254.55	-0.176%	6,038,546	+8.211%
2025-04-11	254.270	256.4100	247.6750	255.00	-0.047%	6,089,003	+8.020%
2025-04-10	260.000	261.2400	248.1300	255.12	-3.790%	9,692,344	+7.969%
2025-04-09	240.900	268.1700	240.9000	265.17	+8.681%	12,491,148	+3.877%
2025-04-08	253.950	257.3855	240.2660	243.99	-0.090%	9,277,810	+12.894%
2025-04-07	230.000	252.9500	230.0000	244.21	+1.433%	11,965,180	+12.792%
2025-04-04	247.700	250.2900	239.5300	240.76	-5.669%	9,704,996	+14.409%
2025-04-03	260.140	262.5700	254.4500	255.23	-6.006%	8,872,602	+7.922%
2025-04-02	265.960	273.6300	265.7500	271.54	+0.496%	5,396,853	+1.440%
2025-04-01	268.860	270.8200	265.8200	270.20	+0.686%	4,598,153	+1.943%
2025-03-31	264.550	268.4500	259.1900	268.36	-0.596%	7,585,804	+2.642%
2025-03-28	276.710	277.2050	269.1900	269.97	-2.822%	4,973,419	+2.030%
2025-03-27	280.540	280.8987	276.0100	277.81	-1.132%	3,757,245	-0.850%
2025-03-26	288.340	289.0400	279.5800	280.99	-2.640%	4,941,319	-1.972%
2025-03-25	285.610	290.4500	285.6100	288.61	+0.927%	3,989,756	-4.560%
2025-03-24	283.740	286.7600	283.2200	285.96	+1.903%	6,623,447	-3.675%
2025-03-21	276.210	281.8500	274.0500	280.62	+0.570%	9,372,442	-1.842%
2025-03-20	277.060	282.8800	277.0600	279.03	-0.129%	4,544,276	-1.283%
2025-03-19	277.500	282.2200	277.2900	279.39	+0.237%	4,947,378	-1.410%
2025-03-18	280.020	280.5000	275.9400	278.73	-0.720%	5,132,345	-1.177%
2025-03-17	277.370	282.7300	276.0785	280.75	+0.483%	4,141,963	-1.888%
2025-03-14	275.000	279.8900	272.6800	279.40	+2.819%	6,549,569	-1.414%
2025-03-13	282.050	282.5550	269.7500	271.74	-4.512%	9,184,283	+1.365%
2025-03-12	281.850	285.9268	279.0900	284.58	+2.718%	6,770,624	-3.208%
2025-03-11	273.720	280.4500	272.0000	277.05	+1.521%	8,119,335	-0.578%
2025-03-10	276.970	278.3450	270.7210	272.90	-3.531%	9,236,401	+0.934%
2025-03-07	283.180	288.3090	275.1700	282.89	-1.105%	8,014,722	-2.630%
2025-03-06	288.230	298.0800	284.8327	286.05	-2.028%	9,351,729	-3.706%
2025-03-05	287.220	292.6835	285.6210	291.97	+1.611%	5,681,385	-5.658%
2025-03-04	290.000	291.6500	282.2350	287.34	-1.952%	8,858,112	-4.138%
2025-03-03	301.000	303.0700	291.0600	293.06	-1.608%	6,208,828	-6.009%
2025-02-28	295.955	301.9799	292.1536	297.85	+1.000%	10,678,583	-7.521%
2025-02-27	296.340	304.9200	292.6700	294.90	-4.045%	16,593,384	-6.595%
2025-02-26	312.660	313.7000	306.4500	307.33	+0.474%	12,496,669	-10.373%
2025-02-25	306.250	308.4200	300.6200	305.88	-0.791%	7,079,868	-9.948%
2025-02-24	311.510	312.7300	303.5250	308.32	-0.478%	6,338,107	-10.661%
2025-02-21	318.970	318.9700	306.8600	309.80	-2.710%	6,770,805	-11.088%
2025-02-20	322.240	324.4500	318.2100	318.43	-1.880%	6,261,668	-13.497%
2025-02-19	329.740	329.7400	322.8700	324.53	-1.347%	4,875,509	-15.123%
2025-02-18	328.590	329.1600	323.0000	328.96	+0.741%	4,925,702	-16.266%
2025-02-14	328.030	328.5000	322.6200	326.54	-1.003%	5,406,105	-15.646%
2025-02-13	326.200	330.3473	323.2200	329.85	+1.144%	4,166,782	-16.492%
2025-02-12	319.550	327.0000	316.9700	326.12	+0.530%	5,463,390	-15.537%
2025-02-11	324.020	326.4400	321.2600	324.40	-0.856%	5,388,930	-15.089%
2025-02-10	327.920	331.7500	326.6500	327.20	+0.420%	5,764,846	-15.816%
2025-02-07	332.000	333.8200	323.7200	325.83	-1.505%	7,516,041	-15.462%
2025-02-06	337.475	337.4750	329.1000	330.81	-4.921%	12,909,483	-16.735%
2025-02-05	345.720	348.0400	338.8725	347.93	+1.101%	4,244,198	-20.832%
2025-02-04	345.620	346.9300	338.6722	344.14	+1.444%	4,704,342	-19.960%
2025-02-03	335.970	341.4600	331.2601	339.24	-0.720%	4,335,414	-18.804%
2025-01-31	348.000	349.5000	340.1000	341.70	-0.544%	5,655,663	-19.388%
2025-01-30	340.900	348.0000	340.0000	343.57	-2.946%	7,436,597	-19.827%
2025-01-29	358.760	360.1800	351.5000	354.00	-1.653%	6,149,578	-22.189%
2025-01-28	354.770	367.0900	350.4550	359.95	+3.702%	11,958,451	-23.475%
2025-01-27	332.360	353.1500	330.5000	347.10	+3.960%	15,408,235	-20.642%
2025-01-24	336.300	338.6500	331.7850	333.88	-0.233%	3,109,155	-17.500%
2025-01-23	332.330	335.4600	329.6000	334.66	+0.613%	4,168,186	-17.693%
2025-01-22	331.250	335.2288	327.2800	332.62	+1.768%	6,822,528	-17.188%
2025-01-21	329.400	329.5200	322.4500	326.84	+0.702%	5,859,498	-15.723%
2025-01-17	328.720	329.5699	323.0700	324.56	+1.425%	6,098,407	-15.131%
2025-01-16	322.940	327.7200	319.5500	320.00	-0.361%	4,946,101	-13.922%
2025-01-15	329.880	331.5300	320.7800	321.16	-0.736%	5,833,803	-14.233%
2025-01-14	325.000	329.9350	321.5000	323.54	+1.401%	5,510,586	-14.864%
2025-01-13	314.600	320.5500	313.8000	319.07	+0.384%	4,144,002	-13.671%
2025-01-10	322.765	322.7650	316.0200	317.85	-2.768%	6,117,714	-13.340%
2025-01-08	327.740	328.8000	323.1100	326.90	+0.606%	3,383,368	-15.739%
2025-01-07	330.500	331.5000	322.9100	324.93	-1.694%	4,510,989	-15.228%
2025-01-06	334.020	336.6000	327.2800	330.53	-0.712%	5,538,369	-16.664%
2025-01-03	332.100	333.4400	329.2700	332.90	+0.677%	3,432,827	-17.257%
2025-01-02	336.310	338.9200	327.8100	330.66	-1.098%	4,600,238	-16.697%
2024-12-31	336.270	337.1500	332.4100	334.33	-0.420%	2,894,767	-17.611%
2024-12-30	333.470	338.1078	331.6100	335.74	-0.801%	3,133,722	-17.957%
2024-12-27	340.350	342.2700	335.2700	338.45	-0.957%	3,087,539	-18.614%
2024-12-26	344.880	344.8800	341.0312	341.72	-0.787%	3,248,900	-19.393%
2024-12-24	343.000	344.9500	340.8300	344.43	+0.446%	1,802,745	-20.027%
2024-12-23	342.250	343.8457	336.6800	342.90	-0.218%	5,109,586	-19.670%
2024-12-20	332.740	346.4500	331.1395	343.65	+2.207%	13,112,566	-19.846%
2024-12-19	341.695	343.5300	335.4300	336.23	-0.297%	6,999,512	-18.077%
2024-12-18	354.500	354.7700	335.2400	337.23	-3.915%	8,138,844	-18.320%
2024-12-17	356.900	357.2300	349.1100	350.97	-1.752%	6,662,637	-21.518%
2024-12-16	350.780	358.0700	350.5600	357.23	+0.824%	5,242,154	-22.893%
2024-12-13	364.000	364.8000	352.5000	354.31	-1.039%	5,360,936	-22.257%
2024-12-12	355.000	360.0000	352.9200	358.03	+0.896%	5,211,894	-23.065%
2024-12-11	353.490	360.2000	351.8800	354.85	+1.729%	7,253,907	-22.376%
2024-12-10	351.350	355.4900	347.4300	348.82	-0.782%	5,745,582	-21.034%
2024-12-09	361.700	361.7000	350.7900	351.57	-2.879%	6,124,476	-21.651%
2024-12-06	364.990	367.1500	361.0908	361.99	+0.169%	5,224,159	-23.907%
2024-12-05	360.780	365.4500	356.6700	361.38	-1.764%	10,554,609	-23.778%
2024-12-04	366.810	369.0000	356.6500	367.87	+10.995%	24,429,044	-25.123%
2024-12-03	327.400	332.7999	323.6500	331.43	+0.127%	12,097,063	-16.890%
2024-12-02	332.000	334.5000	330.1100	331.01	+0.309%	5,358,128	-16.785%
2024-11-29	329.340	331.9900	327.2500	329.99	-0.006%	3,355,623	-16.528%
2024-11-27	336.460	337.3800	328.8800	330.01	-3.838%	7,399,763	-16.533%
2024-11-26	341.980	343.8100	339.1400	343.18	+1.200%	4,377,797	-19.736%
2024-11-25	345.000	347.8500	338.2900	339.11	-0.851%	6,473,601	-18.773%
2024-11-22	338.950	342.8100	335.7800	342.02	+1.858%	5,148,739	-19.464%
2024-11-21	331.350	342.9396	328.6000	335.78	+3.095%	7,442,217	-17.967%
2024-11-20	325.290	327.2600	322.0100	325.70	+0.702%	3,511,245	-15.428%
2024-11-19	319.000	324.7000	316.0001	323.43	+0.366%	5,216,734	-14.835%
2024-11-18	327.000	327.0000	320.2050	322.25	-0.925%	4,060,472	-14.523%
2024-11-15	326.930	330.2600	324.1800	325.26	-1.927%	6,874,765	-15.314%
2024-11-14	342.440	346.0000	330.8200	331.65	-2.947%	6,770,558	-16.946%
2024-11-13	345.500	348.1906	338.7700	341.72	+0.167%	6,780,763	-19.393%
2024-11-12	339.290	348.8600	338.5100	341.15	-0.170%	7,550,959	-19.258%
2024-11-11	325.250	344.8800	325.2500	341.73	+6.144%	13,284,486	-19.395%
2024-11-08	310.030	322.8100	309.4370	321.95	+3.594%	8,368,345	-14.443%
2024-11-07	307.500	312.1900	306.0001	310.78	+1.264%	5,195,023	-11.368%
2024-11-06	305.000	308.5600	303.0700	306.90	+3.163%	5,629,146	-10.248%
2024-11-05	297.440	298.8100	294.7400	297.49	-0.174%	3,858,479	-7.409%
2024-11-04	297.990	300.1800	292.9200	298.01	+1.116%	4,656,799	-7.570%
2024-11-01	290.230	296.9900	290.0000	294.72	+1.150%	3,292,392	-6.538%
2024-10-31	292.600	296.0900	289.5500	291.37	-1.697%	4,065,090	-5.464%
2024-10-30	297.070	299.5400	296.3500	296.40	-0.833%	2,655,724	-7.068%
2024-10-29	294.000	300.5950	292.8100	298.89	+1.743%	4,115,163	-7.842%
2024-10-28	293.600	296.0700	292.4900	293.77	+1.140%	3,402,580	-6.236%
2024-10-25	290.000	294.3800	288.8300	290.46	+1.290%	3,264,258	-5.168%
2024-10-24	286.560	288.9100	285.1800	286.76	+0.819%	2,949,696	-3.944%
2024-10-23	287.730	288.3032	282.6176	284.43	-1.353%	3,124,335	-3.157%
2024-10-22	289.750	291.9420	287.6500	288.33	-1.016%	3,005,324	-4.467%
2024-10-21	289.000	292.9200	288.0400	291.29	-0.563%	2,585,340	-5.438%
2024-10-18	292.040	294.7100	290.1500	292.94	+0.629%	2,958,747	-5.971%
2024-10-17	291.960	293.3400	290.1000	291.11	+0.086%	2,714,597	-5.379%
2024-10-16	287.550	290.9200	284.2300	290.86	+0.870%	2,953,986	-5.298%
2024-10-15	293.460	293.5800	288.0004	288.35	-1.128%	3,683,663	-4.474%
2024-10-14	289.920	292.4499	288.2500	291.64	+1.229%	3,166,455	-5.551%
2024-10-11	289.210	290.2400	286.3000	288.10	-0.713%	3,470,494	-4.391%
2024-10-10	287.920	290.2300	284.6200	290.17	+0.781%	3,788,156	-5.073%
2024-10-09	290.820	291.5700	287.0800	287.92	-1.252%	4,693,870	-4.331%
2024-10-08	286.000	292.6300	284.1035	291.57	+2.460%	5,086,774	-5.529%
2024-10-07	286.580	288.1700	283.3800	284.57	-1.105%	4,662,557	-3.205%
2024-10-04	283.860	287.8900	281.4700	287.75	+2.435%	6,072,067	-4.275%
2024-10-03	278.990	281.1200	277.7300	280.91	+0.512%	3,820,822	-1.944%
2024-10-02	273.720	282.0000	270.8517	279.48	+3.179%	8,423,126	-1.442%
2024-10-01	274.140	274.7000	269.6900	270.87	-1.038%	4,256,746	+1.691%
2024-09-30	273.950	275.7400	269.1400	273.71	-1.059%	4,849,751	+0.636%
2024-09-27	276.260	277.8400	275.0601	276.64	+0.319%	5,049,809	-0.430%
2024-09-26	276.130	278.6400	272.7100	275.76	+0.609%	5,130,325	-0.112%
2024-09-25	270.450	277.0500	269.3840	274.09	+1.350%	7,830,705	+0.496%
2024-09-24	269.830	272.4600	266.2900	270.44	+2.358%	7,062,032	+1.853%
2024-09-23	267.250	268.0600	262.2400	264.21	-0.971%	5,955,740	+4.254%
2024-09-20	266.010	270.3200	261.3200	266.80	+0.305%	10,641,179	+3.242%
2024-09-19	260.720	269.5400	258.0500	265.99	+5.372%	10,920,199	+3.557%
2024-09-18	256.000	256.1200	250.9600	252.43	-1.082%	4,320,375	+9.119%
2024-09-17	258.720	259.3700	254.7600	255.19	-0.669%	5,233,469	+7.939%
2024-09-16	254.570	257.8100	254.5700	256.91	+0.919%	5,296,769	+7.217%
2024-09-13	252.540	256.8300	252.4450	254.57	+0.474%	4,849,269	+8.202%
2024-09-12	251.390	254.1400	249.5700	253.37	+1.523%	5,167,403	+8.715%
2024-09-11	244.810	250.0200	242.0141	249.57	+1.385%	4,429,080	+10.370%
2024-09-10	247.130	247.3400	243.3110	246.16	+0.163%	3,159,644	+11.899%
2024-09-09	246.500	249.3600	244.7700	245.76	+0.734%	4,466,409	+12.081%
2024-09-06	247.740	250.0000	241.4401	243.97	-0.874%	5,625,178	+12.903%
2024-09-05	245.980	248.4999	245.0000	246.12	-0.630%	3,729,728	+11.917%
2024-09-04	246.470	249.4800	245.1600	247.68	-0.153%	4,605,811	+11.212%
2024-09-03	252.620	253.6900	246.6400	248.06	-1.914%	5,918,033	+11.042%
2024-08-30	257.440	259.1300	251.0000	252.90	-1.599%	10,059,544	+8.917%
2024-08-29	271.010	271.9500	256.2800	257.01	-0.730%	14,158,824	+7.175%
2024-08-28	261.830	265.1800	257.3600	258.90	-2.006%	10,800,037	+6.392%
2024-08-27	259.650	264.4600	259.4000	264.20	-0.407%	5,204,150	+4.258%
2024-08-26	263.940	267.3000	263.2400	265.28	+0.485%	3,767,006	+3.834%
2024-08-23	261.990	265.6000	260.7000	264.00	+2.092%	4,594,452	+4.337%
2024-08-22	261.500	263.2600	257.2700	258.59	-0.958%	4,935,918	+6.520%
2024-08-21	261.100	262.1400	259.1800	261.09	-0.286%	4,538,290	+5.500%
2024-08-20	264.950	265.5000	261.0300	261.84	-1.334%	5,616,211	+5.198%
2024-08-19	263.100	265.3900	261.6300	265.38	+0.939%	4,130,474	+3.795%
2024-08-16	261.750	263.6000	259.6800	262.91	+0.046%	3,250,474	+4.770%
2024-08-15	257.900	262.8900	256.2400	262.79	+2.926%	4,998,374	+4.818%
2024-08-14	255.390	257.7100	253.8600	255.32	+0.283%	4,079,090	+7.884%
2024-08-13	253.000	255.7800	253.0000	254.60	+1.309%	3,979,904	+8.189%
2024-08-12	252.600	254.0900	249.0200	251.31	-0.483%	3,625,870	+9.606%
2024-08-09	248.700	252.9500	248.4500	252.53	+1.369%	2,895,462	+9.076%
2024-08-08	243.240	249.4300	243.0800	249.12	+3.783%	4,277,307	+10.569%
2024-08-07	242.610	246.5300	239.6600	240.04	+0.679%	3,891,629	+14.752%
2024-08-06	241.090	243.8500	238.0300	238.42	-0.247%	5,366,556	+15.531%
2024-08-05	232.320	241.8200	232.2100	239.01	-2.033%	6,670,929	+15.246%
2024-08-02	247.790	248.0000	241.1165	243.97	-3.592%	6,365,108	+12.903%
2024-08-01	259.900	263.3600	249.7400	253.06	-2.218%	5,340,124	+8.848%
2024-07-31	256.210	261.8300	255.3500	258.80	+0.337%	4,542,324	+6.434%
2024-07-30	259.620	260.7500	255.1200	257.93	-0.255%	3,707,274	+6.793%
2024-07-29	262.710	266.0750	258.5200	258.59	-1.568%	5,022,770	+6.520%
2024-07-26	258.170	264.4900	257.0700	262.71	+2.413%	5,850,672	+4.849%
2024-07-25	254.740	264.0800	251.7245	256.52	+2.698%	7,044,120	+7.380%
2024-07-24	253.630	255.9100	248.9000	249.78	-2.453%	4,855,375	+10.277%
2024-07-23	256.590	257.3300	253.7513	256.06	+0.779%	3,834,207	+7.572%
2024-07-22	248.750	255.5800	248.0000	254.08	+2.605%	5,470,010	+8.411%
2024-07-19	248.650	248.9900	245.1700	247.63	+0.113%	4,361,926	+11.235%
2024-07-18	252.140	252.4500	245.7200	247.35	-1.540%	6,035,461	+11.360%
2024-07-17	254.000	255.5700	249.6100	251.22	-1.879%	5,178,409	+9.645%
2024-07-16	253.780	256.7800	252.6700	256.03	+1.254%	4,571,038	+7.585%
2024-07-15	256.020	256.3900	252.1200	252.86	-0.437%	4,365,495	+8.934%
2024-07-12	251.620	255.2900	249.6900	253.97	+1.135%	4,545,577	+8.458%
2024-07-11	252.600	255.4200	250.9200	251.12	-0.582%	5,008,001	+9.689%
2024-07-10	251.200	254.8000	246.1100	252.59	+0.063%	8,653,754	+9.050%
2024-07-09	256.090	257.0000	251.0900	252.43	-1.919%	6,790,416	+9.119%
2024-07-08	261.380	262.8400	257.1900	257.37	-2.211%	6,282,412	+7.025%
2024-07-05	262.720	265.8059	261.3150	263.19	+0.858%	5,978,702	+4.658%
2024-07-03	256.980	261.2200	256.9350	260.95	+1.858%	4,724,650	+5.557%
2024-07-02	255.050	257.7300	254.0600	256.19	-0.008%	5,039,986	+7.518%
2024-07-01	258.150	259.4799	254.5300	256.21	-0.346%	5,744,501	+7.509%
2024-06-28	253.500	260.1800	253.1800	257.10	+1.681%	12,272,866	+7.137%
2024-06-27	245.000	258.6000	244.4500	252.85	+3.989%	12,377,664	+8.938%
2024-06-26	241.470	243.6100	239.9010	243.15	+0.575%	4,133,058	+13.284%
2024-06-25	241.780	243.1000	239.8700	241.76	+0.759%	5,961,640	+13.935%
2024-06-24	243.190	244.4100	239.8100	239.94	-2.089%	7,001,022	+14.800%
2024-06-21	240.570	245.3740	240.1900	245.06	+1.348%	14,720,119	+12.401%
2024-06-20	232.850	243.7700	232.8500	241.80	+4.310%	14,487,344	+13.916%
2024-06-18	230.480	232.2900	229.2300	231.81	+0.577%	6,980,841	+18.826%
2024-06-17	230.280	231.8400	227.7700	230.48	-0.629%	9,998,250	+19.511%
2024-06-14	229.350	235.2499	229.2000	231.94	+1.271%	8,061,562	+18.759%
2024-06-13	235.520	235.6500	228.6600	229.03	-2.871%	12,868,424	+20.268%
2024-06-12	240.560	242.2000	234.8900	235.80	-2.154%	10,132,459	+16.815%
2024-06-11	241.160	243.7500	236.2600	240.99	-0.351%	7,148,657	+14.299%
2024-06-10	241.790	243.6400	240.4300	241.84	-0.004%	6,955,621	+13.898%
2024-06-07	242.330	243.9299	240.2884	241.85	-0.375%	6,245,765	+13.893%
2024-06-06	239.880	246.7500	239.4500	242.76	+2.634%	11,567,884	+13.466%
2024-06-05	235.640	236.9200	231.5500	236.53	+0.711%	10,488,879	+16.455%
2024-06-04	235.720	240.5899	232.2000	234.86	-0.744%	11,007,417	+17.283%
2024-06-03	234.620	240.9900	230.2101	236.62	+0.930%	19,789,972	+16.410%
2024-05-31	219.110	234.6200	216.0600	234.44	+7.536%	36,612,243	+17.493%
2024-05-30	223.400	225.0900	212.0000	218.01	-19.737%	66,808,635	+26.347%
2024-05-29	268.000	272.8650	267.7700	271.62	+0.663%	13,169,620	+1.410%
2024-05-28	273.100	273.2250	267.1600	269.83	-0.903%	9,184,741	+2.083%
2024-05-24	270.930	274.9600	268.5300	272.29	-2.254%	8,226,019	+1.161%
2024-05-23	286.680	287.0000	277.4600	278.57	-1.850%	5,320,007	-1.120%
2024-05-22	283.410	287.0900	282.8350	283.82	+0.021%	3,234,045	-2.949%
2024-05-21	286.790	287.2200	283.2900	283.76	-1.153%	3,088,819	-2.929%
2024-05-20	286.000	287.7206	285.1100	287.07	+0.511%	2,388,036	-4.048%
2024-05-17	287.040	287.3400	284.2600	285.61	+0.327%	3,342,874	-3.557%
2024-05-16	289.420	290.0200	284.5800	284.68	-0.995%	3,408,806	-3.242%
2024-05-15	279.740	287.8000	279.7300	287.54	+3.880%	5,607,863	-4.205%
2024-05-14	276.960	278.8600	275.0400	276.80	-0.259%	3,018,181	-0.488%
2024-05-13	277.140	277.8000	275.1850	277.52	+0.307%	2,923,558	-0.746%
2024-05-10	276.100	279.6400	274.9700	276.67	+0.545%	2,844,344	-0.441%
2024-05-09	272.170	275.3500	271.0708	275.17	-1.362%	4,631,719	+0.102%
2024-05-08	275.730	279.9400	275.7300	278.97	+0.646%	3,183,241	-1.262%
2024-05-07	275.590	278.8820	274.0700	277.18	+0.562%	3,402,756	-0.624%
2024-05-06	276.170	277.1300	274.0600	275.63	+0.720%	3,426,969	-0.065%
2024-05-03	276.820	277.6700	273.3500	273.66	+0.562%	3,981,144	+0.654%
2024-05-02	270.430	273.0800	267.9400	272.13	+1.280%	3,770,754	+1.220%
2024-05-01	269.020	274.0000	266.5500	268.69	-0.093%	3,644,877	+2.516%
2024-04-30	274.510	274.6100	268.3550	268.94	-2.466%	5,120,342	+2.421%
2024-04-29	274.890	277.2900	273.2201	275.74	+0.529%	3,500,936	-0.105%
2024-04-26	275.000	276.9000	273.4625	274.29	+0.421%	3,547,703	+0.423%
2024-04-25	271.600	273.5800	269.2800	273.14	-1.104%	4,732,482	+0.846%
2024-04-24	278.000	278.9393	274.1100	276.19	-0.177%	3,834,750	-0.268%
2024-04-23	274.950	276.7000	270.4100	276.68	+1.048%	6,197,620	-0.445%
2024-04-22	279.390	279.7000	269.5600	273.81	+1.272%	6,481,113	+0.599%
2024-04-19	272.490	273.1500	268.7300	270.37	-0.570%	4,769,527	+1.879%
2024-04-18	276.320	276.3300	269.7500	271.92	-1.592%	5,447,741	+1.298%
2024-04-17	277.740	278.9678	274.8400	276.32	-0.393%	4,109,213	-0.315%
2024-04-16	274.780	280.5600	272.4401	277.41	+1.653%	7,452,163	-0.707%
2024-04-15	282.940	286.4766	271.6600	272.90	-7.278%	18,008,658	+0.934%
2024-04-12	296.870	297.8500	293.5000	294.32	-1.615%	3,808,746	-6.411%
2024-04-11	299.470	301.0900	296.4077	299.15	-0.157%	3,468,596	-7.922%
2024-04-10	298.450	300.9200	298.1500	299.62	-0.909%	3,036,384	-8.067%
2024-04-09	303.320	305.6000	299.2501	302.37	+0.212%	2,998,100	-8.903%
2024-04-08	301.100	303.5000	299.5200	301.73	-0.060%	3,142,901	-8.710%
2024-04-05	293.540	303.4150	293.2950	301.91	+2.642%	4,918,179	-8.764%
2024-04-04	308.260	311.3000	292.1000	294.14	-3.478%	8,351,020	-6.354%
2024-04-03	303.990	307.1600	303.1000	304.74	+0.243%	3,047,382	-9.611%
2024-04-02	297.500	304.4570	294.8895	304.00	+0.576%	4,746,113	-9.391%
2024-04-01	301.690	303.5100	299.9900	302.26	+0.359%	2,902,140	-8.870%
2024-03-28	300.000	302.8000	299.6348	301.18	-0.066%	4,892,275	-8.543%
2024-03-27	307.440	309.3000	298.6300	301.38	-1.455%	3,859,858	-8.604%
2024-03-26	307.480	307.9800	304.8900	305.83	-0.075%	3,893,853	-9.934%
2024-03-25	303.700	307.7100	302.5400	306.06	-0.556%	4,141,223	-10.001%
2024-03-22	309.320	310.2300	306.6500	307.77	-0.201%	3,779,208	-10.501%
2024-03-21	307.940	311.8000	306.3500	308.39	+0.755%	5,883,853	-10.681%
2024-03-20	301.970	307.0200	300.6850	306.08	+1.536%	4,946,571	-10.007%
2024-03-19	298.180	301.7700	296.6200	301.45	+0.313%	3,329,873	-8.625%
2024-03-18	299.620	300.9700	296.0200	300.51	+2.100%	5,240,361	-8.339%
2024-03-15	298.960	300.0500	293.7700	294.33	-2.964%	11,885,105	-6.415%
2024-03-14	305.000	309.4900	301.9950	303.32	-0.446%	4,828,755	-9.188%
2024-03-13	305.000	307.7300	303.1100	304.68	-0.633%	5,548,843	-9.594%
2024-03-12	306.710	309.0400	303.8700	306.62	+0.203%	4,831,976	-10.166%
2024-03-11	302.640	307.6050	300.2500	306.00	+0.236%	4,895,493	-9.984%
2024-03-08	302.200	308.8700	302.2000	305.28	+0.946%	4,851,635	-9.771%
2024-03-07	306.000	306.7700	301.7500	302.42	-0.444%	6,788,862	-8.918%
2024-03-06	304.645	305.8900	302.7350	303.77	+1.680%	8,190,036	-9.323%
2024-03-05	311.310	312.5500	296.1400	298.75	-5.050%	9,015,308	-7.799%
2024-03-04	314.570	317.6550	313.5400	314.64	-0.707%	9,349,980	-12.456%
2024-03-01	307.000	318.7150	306.6151	316.88	+2.610%	9,366,647	-13.074%
2024-02-29	300.000	310.5400	294.7900	308.82	+3.019%	21,714,315	-10.806%
2024-02-28	299.580	300.8750	296.6100	299.77	+0.090%	12,490,784	-8.113%
2024-02-27	301.580	301.7500	296.6000	299.50	-0.296%	6,178,811	-8.030%
2024-02-26	295.590	303.8299	295.0000	300.39	+2.592%	8,719,272	-8.303%
2024-02-23	298.000	298.0000	291.0800	292.80	-0.289%	4,416,764	-5.926%
2024-02-22	292.000	294.6300	291.4000	293.65	+3.562%	5,264,297	-6.198%
2024-02-21	280.070	283.5700	278.3550	283.55	-0.992%	3,799,041	-2.857%
2024-02-20	289.500	290.8500	284.1550	286.39	-1.149%	4,285,328	-3.820%
2024-02-16	292.000	292.0700	287.8800	289.72	-0.760%	4,159,391	-4.925%
2024-02-15	291.340	292.0000	288.0100	291.94	+0.965%	3,981,422	-5.648%
2024-02-14	285.000	289.4600	284.6400	289.15	+2.845%	3,843,971	-4.738%
2024-02-13	280.410	283.4299	276.4223	281.15	-2.147%	4,956,553	-2.027%
2024-02-12	290.820	291.0000	287.0000	287.32	-1.366%	3,750,035	-4.131%
2024-02-09	293.250	295.2400	291.0500	291.30	-0.223%	4,376,347	-5.441%
2024-02-08	289.300	293.1100	288.9800	291.95	+1.077%	4,478,172	-5.652%
2024-02-07	287.350	289.8000	285.2000	288.84	+1.053%	3,621,376	-4.636%
2024-02-06	287.940	288.6400	281.9100	285.83	-0.791%	4,172,846	-3.632%
2024-02-05	286.250	289.0500	281.3600	288.11	+0.858%	5,159,640	-4.394%
2024-02-02	285.200	288.1600	283.1600	285.66	+0.655%	3,629,843	-3.574%
2024-02-01	282.010	285.0500	281.3600	283.80	+0.964%	3,218,346	-2.942%
2024-01-31	284.050	285.6300	280.8200	281.09	-2.308%	4,557,283	-2.006%
2024-01-30	287.630	289.2900	286.5157	287.73	-0.045%	4,810,928	-4.268%
2024-01-29	281.400	288.1500	281.0000	287.86	+2.829%	5,762,263	-4.311%
2024-01-26	279.280	283.3400	278.6850	279.94	+0.326%	4,877,365	-1.604%
2024-01-25	278.610	279.8528	276.8600	279.03	+0.777%	4,178,020	-1.283%
2024-01-24	279.980	280.9600	276.6900	276.88	+0.040%	7,037,765	-0.516%
2024-01-23	280.830	281.7100	275.7100	276.77	-1.259%	6,573,810	-0.477%
2024-01-22	283.790	285.7200	280.1700	280.30	-0.206%	6,735,912	-1.730%
2024-01-19	276.510	282.0000	275.5279	280.88	+2.339%	7,413,577	-1.933%
2024-01-18	273.000	275.6900	272.1400	274.46	+1.113%	4,752,437	+0.361%
2024-01-17	268.290	271.9000	264.1300	271.44	+0.836%	4,706,498	+1.477%
2024-01-16	269.700	271.5650	267.7200	269.19	-1.008%	5,858,670	+2.325%
2024-01-12	271.230	275.2400	271.0600	271.93	+0.203%	4,847,604	+1.294%
2024-01-11	268.000	272.9600	265.1000	271.38	+2.745%	9,012,600	+1.500%
2024-01-10	263.270	266.4600	262.7500	264.13	+1.068%	5,128,300	+4.286%
2024-01-09	259.500	263.9300	258.7800	261.34	+0.180%	4,571,839	+5.399%
2024-01-08	252.210	261.5600	251.3900	260.87	+3.883%	6,626,012	+5.589%
2024-01-05	251.210	253.9100	250.1700	251.12	-0.048%	3,675,979	+9.689%
2024-01-04	251.830	252.6400	249.8400	251.24	-0.238%	4,489,773	+9.636%
2024-01-03	253.500	254.1600	251.7700	251.84	-1.675%	5,087,045	+9.375%
2024-01-02	260.540	260.5600	253.7700	256.13	-2.664%	4,741,418	+7.543%
2023-12-29	265.010	265.6491	262.6550	263.14	-0.919%	3,706,552	+4.678%
2023-12-28	266.500	266.9200	265.3000	265.58	-0.427%	2,958,714	+3.716%
2023-12-27	265.940	267.0100	265.4000	266.72	+0.188%	3,386,951	+3.273%
2023-12-26	265.530	266.5300	264.6200	266.22	-0.045%	3,219,024	+3.467%
2023-12-22	267.260	268.1500	265.3000	266.34	-0.341%	3,110,591	+3.420%
2023-12-21	264.750	268.3600	264.2400	267.25	+2.690%	5,160,697	+3.068%
2023-12-20	261.660	264.9200	260.0800	260.25	-1.547%	4,510,533	+5.841%
2023-12-19	265.470	266.5800	263.7351	264.34	+0.285%	4,665,500	+4.203%
2023-12-18	259.820	265.5900	259.6800	263.59	+0.761%	7,498,521	+4.499%
2023-12-15	255.010	262.3100	254.5100	261.60	+1.707%	13,739,532	+5.294%
2023-12-14	256.500	258.7700	253.2200	257.21	-0.043%	6,613,211	+7.091%
2023-12-13	257.510	259.1200	255.1600	257.32	+0.339%	6,567,630	+7.046%
2023-12-12	251.800	256.5800	251.0200	256.45	+1.726%	5,827,551	+7.409%
2023-12-11	250.000	253.5200	249.7100	252.10	+0.514%	4,761,092	+9.262%
2023-12-08	248.550	252.0900	248.0000	250.81	+0.788%	4,605,805	+9.824%
2023-12-07	248.750	250.7300	246.8861	248.85	-0.112%	6,568,249	+10.689%
2023-12-06	251.520	253.9827	248.8500	249.13	-0.753%	5,374,769	+10.565%
2023-12-05	249.990	251.6700	248.6400	251.02	+0.144%	5,771,514	+9.732%
2023-12-04	252.800	255.1200	249.8500	250.66	-3.592%	11,429,249	+9.890%
2023-12-01	250.000	263.4300	249.7000	260.00	+3.216%	14,538,232	+5.942%
2023-11-30	249.050	252.5000	243.6500	251.90	+9.355%	24,425,715	+9.349%
2023-11-29	228.610	231.5000	227.2600	230.35	+2.414%	12,327,442	+19.579%
2023-11-28	223.610	225.5300	222.2300	224.92	+0.058%	5,535,336	+22.466%
2023-11-27	225.500	226.2200	224.2500	224.79	+0.183%	4,885,506	+22.537%
2023-11-24	224.360	224.4900	222.1200	224.38	+0.241%	1,862,711	+22.760%
2023-11-22	224.300	225.6894	223.2100	223.84	-0.214%	3,894,413	+23.057%
2023-11-21	224.000	225.9700	223.5400	224.32	-0.360%	3,852,324	+22.793%
2023-11-20	221.430	226.1000	220.6200	225.13	+1.767%	4,600,980	+22.352%
2023-11-17	221.170	222.7900	220.3800	221.22	-0.104%	3,636,397	+24.514%
2023-11-16	220.000	222.7700	218.9400	221.45	+0.925%	3,711,933	+24.385%

document.getElementById("MZJWtP").onerror = function(){this.style.display='none';}; .dark-mode .z7s27j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7s27j{ color: #333333; background-color: white; border: 2px solid #333333; }CRMSalesforce, Inc.stock NYSE

CRM
Salesforce, Inc.
stock NYSE