Dark

CRM
Salesforce, Inc.
stock NYSE

At Close

Sep 12, 2025 3:59:52 PM EDT

242.77USD-1.425%(-3.51)8,386,354

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 12, 2025 9:24:30 AM EDT

246.09USD-0.077%(-0.19)9,893

After-hours

Sep 12, 2025 4:56:30 PM EDT

243.00USD+0.095%(+0.23)275,102

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	246.0950	247.5888	241.2500	242.7600	-1.429%	8,386,354	0.000%
2025-09-11	243.7000	247.1700	243.5000	246.2800	+1.529%	6,944,891	-1.429%
2025-09-10	252.7500	253.9900	241.7300	242.5700	-3.765%	11,363,641	+0.078%
2025-09-09	251.3200	255.3400	251.2100	252.0600	-0.083%	10,901,937	-3.690%
2025-09-08	250.8000	252.9350	247.3000	252.2700	+0.602%	12,602,238	-3.770%
2025-09-05	244.8300	251.1300	244.3600	250.7600	+2.766%	13,029,436	-3.190%
2025-09-04	240.0600	245.2200	234.6200	244.0100	-4.851%	30,967,514	-0.512%
2025-09-03	255.0600	258.0000	250.5450	256.4500	+1.420%	17,417,946	-5.338%
2025-09-02	254.8200	254.9900	248.7500	252.8600	-1.323%	9,312,525	-3.994%
2025-08-29	255.4000	257.6400	252.8700	256.2500	+0.676%	7,363,207	-5.264%
2025-08-28	252.4800	255.6500	250.2900	254.5300	+1.747%	8,461,229	-4.624%
2025-08-27	245.7500	250.3700	245.6100	250.1600	+2.634%	6,506,877	-2.958%
2025-08-26	246.7000	248.8300	242.8500	243.7400	-1.666%	8,862,311	-0.402%
2025-08-25	249.3700	249.3700	246.7900	247.8700	-0.169%	4,957,726	-2.062%
2025-08-22	245.7800	249.5300	244.1101	248.2900	+1.001%	6,694,286	-2.227%
2025-08-21	245.0400	246.2900	240.0200	245.8300	-0.252%	5,646,824	-1.249%
2025-08-20	245.7000	247.5700	244.4500	246.4500	+0.183%	8,195,052	-1.497%
2025-08-19	245.0000	248.5000	243.4450	246.0000	+0.832%	8,642,172	-1.317%
2025-08-18	239.7700	244.5200	239.4900	243.9700	+0.631%	8,809,192	-0.496%
2025-08-15	236.1500	244.5000	234.6300	242.4400	+3.887%	12,942,819	+0.132%
2025-08-14	237.0000	237.0000	232.8686	233.3700	-1.544%	7,544,771	+4.024%
2025-08-13	233.0100	237.3500	229.6050	237.0300	+2.318%	10,209,168	+2.417%
2025-08-12	233.0000	233.6686	226.4800	231.6600	-0.438%	13,183,187	+4.792%
2025-08-11	238.9200	241.8700	231.5700	232.6800	-3.256%	10,740,077	+4.332%
2025-08-08	241.2900	242.9500	237.8300	240.5100	-0.154%	8,812,027	+0.936%
2025-08-07	250.6900	253.0050	236.9724	240.8800	-3.327%	10,010,178	+0.780%
2025-08-06	249.3700	250.2600	247.0200	249.1700	+0.679%	5,834,652	-2.573%
2025-08-05	253.0100	253.2900	247.0100	247.4900	-1.914%	6,760,966	-1.911%
2025-08-04	251.0000	253.5000	250.6400	252.3200	+0.630%	4,403,485	-3.789%
2025-08-01	254.9900	255.9900	250.1300	250.7400	-2.938%	7,646,866	-3.183%
2025-07-31	265.0000	265.0400	257.8600	258.3300	-2.447%	7,340,250	-6.027%
2025-07-30	266.8650	267.7700	263.3300	264.8100	-0.965%	3,928,206	-8.327%
2025-07-29	271.5950	274.0000	267.3055	267.3900	-1.058%	5,137,094	-9.211%
2025-07-28	269.5000	270.3400	266.5900	270.2500	+0.424%	4,533,658	-10.172%
2025-07-25	268.0100	271.0988	267.0100	269.1100	+0.527%	4,015,439	-9.792%
2025-07-24	267.9800	269.3000	265.6400	267.7000	+0.180%	5,877,061	-9.316%
2025-07-23	263.9150	268.4800	262.5000	267.2200	+1.377%	5,620,704	-9.154%
2025-07-22	263.0000	265.8900	262.0000	263.5900	+0.499%	5,001,439	-7.902%
2025-07-21	263.6200	264.3100	261.6375	262.2800	-0.038%	6,714,731	-7.442%
2025-07-18	260.3000	262.9800	259.1200	262.3800	+0.962%	6,381,212	-7.478%
2025-07-17	257.9900	260.2000	256.6550	259.8800	+0.748%	5,837,430	-6.588%
2025-07-16	258.9300	258.9800	254.5200	257.9500	+0.144%	5,649,489	-5.889%
2025-07-15	261.0000	261.8100	257.2300	257.5800	-0.809%	5,201,492	-5.754%
2025-07-14	258.6000	262.2300	257.5000	259.6800	+0.624%	6,533,856	-6.516%
2025-07-11	262.5800	262.9500	257.2600	258.0700	-2.235%	7,011,161	-5.932%
2025-07-10	270.9000	271.4850	263.2100	263.9700	-2.565%	7,252,495	-8.035%
2025-07-09	274.3600	275.5600	269.3700	270.9200	-0.998%	6,373,573	-10.394%
2025-07-08	270.7900	276.8000	269.7300	273.6500	+1.427%	6,661,156	-11.288%
2025-07-07	271.5100	274.0000	268.2114	269.8000	-0.863%	6,283,544	-10.022%
2025-07-03	269.7000	274.7300	269.3150	272.1500	+1.092%	5,031,632	-10.799%
2025-07-02	271.5200	271.7150	265.6500	269.2100	-0.993%	6,115,241	-9.825%
2025-07-01	272.0800	274.0000	270.6400	271.9100	-0.286%	6,256,810	-10.720%
2025-06-30	274.4600	276.3800	270.4000	272.6900	-0.267%	8,541,909	-10.976%
2025-06-27	271.8600	274.1700	269.4250	273.4200	+0.990%	21,741,379	-11.214%
2025-06-26	268.7800	271.0100	265.1600	270.7400	+1.113%	6,707,978	-10.335%
2025-06-25	272.0000	274.0000	266.9800	267.7600	-1.258%	6,074,324	-9.337%
2025-06-24	265.7150	273.3800	265.4400	271.1700	+2.946%	9,713,901	-10.477%
2025-06-23	260.6400	264.7400	258.7500	263.4100	+1.067%	9,283,842	-7.839%
2025-06-20	260.6900	262.8700	259.2601	260.6300	+0.435%	12,859,175	-6.856%
2025-06-18	264.8000	265.0750	257.4700	259.5000	-1.241%	7,628,009	-6.451%
2025-06-17	263.8500	270.5000	262.1000	262.7600	-0.424%	9,110,069	-7.612%
2025-06-16	260.3900	263.9800	259.9650	263.8800	+2.121%	7,177,005	-8.004%
2025-06-13	263.4800	265.7000	258.0000	258.4000	-3.188%	7,659,317	-6.053%
2025-06-12	264.7000	269.0200	263.4000	266.9100	+0.376%	8,054,033	-9.048%
2025-06-11	268.5000	269.5100	265.4100	265.9100	-0.861%	6,568,118	-8.706%
2025-06-10	272.0700	273.7500	266.8434	268.2200	-1.480%	6,309,748	-9.492%
2025-06-09	272.8500	274.2000	269.6631	272.2500	-0.823%	5,728,297	-10.832%
2025-06-06	269.9700	274.9000	268.2100	274.5100	+2.759%	7,507,040	-11.566%
2025-06-05	263.7100	268.7500	263.6350	267.1400	+1.509%	8,647,080	-9.126%
2025-06-04	264.1900	265.5000	261.6200	263.1700	-0.492%	7,372,529	-7.755%
2025-06-03	262.0000	264.7500	261.3600	264.4700	+1.089%	7,838,480	-8.209%
2025-06-02	263.1100	263.7900	259.1400	261.6200	-1.413%	9,213,476	-7.209%
2025-05-30	268.0800	269.7399	260.7000	265.3700	-0.581%	12,388,512	-8.520%
2025-05-29	263.5900	267.7850	254.5000	266.9200	-3.300%	28,074,954	-9.051%
2025-05-28	277.7100	278.8100	273.5800	276.0300	-0.418%	12,758,644	-12.053%
2025-05-27	273.1650	278.5800	270.2900	277.1900	+1.486%	10,958,025	-12.421%
2025-05-23	279.0000	280.7400	271.6500	273.1300	-3.631%	8,887,815	-11.119%
2025-05-22	282.5000	286.3500	281.0296	283.4200	+0.404%	6,642,690	-14.346%
2025-05-21	284.4100	287.6300	281.1121	282.2800	-2.007%	5,689,839	-14.000%
2025-05-20	288.0900	288.4400	285.2100	288.0600	+0.149%	4,032,283	-15.726%
2025-05-19	288.1000	289.9000	286.9100	287.6300	-1.209%	5,781,196	-15.600%
2025-05-16	291.0900	292.1700	289.7200	291.1500	+0.134%	3,845,977	-16.620%
2025-05-15	289.5700	291.9700	287.9500	290.7600	+0.007%	4,635,862	-16.508%
2025-05-14	293.5000	296.0500	289.2600	290.7400	+0.543%	7,926,186	-16.503%
2025-05-13	291.0000	292.7406	288.9300	289.1700	+0.121%	6,711,550	-16.049%
2025-05-12	285.0000	288.9700	283.2300	288.8200	+4.865%	5,937,370	-15.948%
2025-05-09	281.6200	282.4800	273.8800	275.4200	-1.544%	4,324,188	-11.858%
2025-05-08	279.2100	283.0450	278.3800	279.7400	+0.543%	4,789,858	-13.219%
2025-05-07	273.7100	278.7900	273.7100	278.2300	+1.782%	4,268,307	-12.748%
2025-05-06	269.8200	274.7976	268.5400	273.3600	+0.268%	4,681,552	-11.194%
2025-05-05	273.3700	276.1650	272.3100	272.6300	-0.891%	4,219,639	-10.956%
2025-05-02	274.4600	276.3200	272.2500	275.0800	+2.135%	4,323,760	-11.749%
2025-05-01	273.4000	274.6000	269.0000	269.3300	+0.231%	5,208,927	-9.865%
2025-04-30	264.8000	268.8700	263.0000	268.7100	+0.355%	4,624,088	-9.657%
2025-04-29	265.4000	268.5750	265.1700	267.7600	+0.798%	3,140,601	-9.337%
2025-04-28	268.1450	269.5000	263.3300	265.6400	-0.825%	4,977,724	-8.613%
2025-04-25	264.7200	269.0300	264.2000	267.8500	+1.190%	5,651,651	-9.367%
2025-04-24	258.2000	264.9800	257.0000	264.7000	+5.677%	7,857,563	-8.289%
2025-04-23	252.6100	257.7900	249.5000	250.4800	+2.913%	5,818,895	-3.082%
2025-04-22	238.2300	244.2200	235.5970	243.3900	+3.018%	7,142,488	-0.259%
2025-04-21	240.4300	242.4800	232.7700	236.2600	-4.449%	9,240,009	+2.751%
2025-04-17	249.7700	251.5600	246.8000	247.2600	-1.033%	5,566,857	-1.820%
2025-04-16	251.9300	256.6100	246.6900	249.8400	-1.997%	7,190,940	-2.834%
2025-04-15	254.3700	256.7200	253.8000	254.9300	+0.149%	5,227,671	-4.774%
2025-04-14	260.0000	260.0000	253.1400	254.5500	-0.176%	6,038,546	-4.632%
2025-04-11	254.2700	256.4100	247.6750	255.0000	-0.047%	6,089,003	-4.800%
2025-04-10	260.0000	261.2400	248.1300	255.1200	-3.790%	9,692,344	-4.845%
2025-04-09	240.9000	268.1700	240.9000	265.1700	+8.681%	12,491,148	-8.451%
2025-04-08	253.9500	257.3855	240.2660	243.9900	-0.090%	9,277,810	-0.504%
2025-04-07	230.0000	252.9500	230.0000	244.2100	+1.433%	11,965,180	-0.594%
2025-04-04	247.7000	250.2900	239.5300	240.7600	-5.669%	9,704,996	+0.831%
2025-04-03	260.1400	262.5700	254.4500	255.2300	-6.006%	8,872,602	-4.886%
2025-04-02	265.9600	273.6300	265.7500	271.5400	+0.496%	5,396,853	-10.599%
2025-04-01	268.8600	270.8200	265.8200	270.2000	+0.686%	4,598,153	-10.155%
2025-03-31	264.5500	268.4500	259.1900	268.3600	-0.596%	7,585,804	-9.539%
2025-03-28	276.7100	277.2050	269.1900	269.9700	-2.822%	4,973,419	-10.079%
2025-03-27	280.5400	280.8987	276.0100	277.8100	-1.132%	3,757,245	-12.617%
2025-03-26	288.3400	289.0400	279.5800	280.9900	-2.640%	4,941,319	-13.605%
2025-03-25	285.6100	290.4500	285.6100	288.6100	+0.927%	3,989,756	-15.886%
2025-03-24	283.7400	286.7600	283.2200	285.9600	+1.903%	6,623,447	-15.107%
2025-03-21	276.2100	281.8500	274.0500	280.6200	+0.570%	9,372,442	-13.492%
2025-03-20	277.0600	282.8800	277.0600	279.0300	-0.129%	4,544,276	-12.999%
2025-03-19	277.5000	282.2200	277.2900	279.3900	+0.237%	4,947,378	-13.111%
2025-03-18	280.0200	280.5000	275.9400	278.7300	-0.720%	5,132,345	-12.905%
2025-03-17	277.3700	282.7300	276.0785	280.7500	+0.483%	4,141,963	-13.532%
2025-03-14	275.0000	279.8900	272.6800	279.4000	+2.819%	6,549,569	-13.114%
2025-03-13	282.0500	282.5550	269.7500	271.7400	-4.512%	9,184,283	-10.665%
2025-03-12	281.8500	285.9268	279.0900	284.5800	+2.718%	6,770,624	-14.695%
2025-03-11	273.7200	280.4500	272.0000	277.0500	+1.521%	8,119,335	-12.377%
2025-03-10	276.9700	278.3450	270.7210	272.9000	-3.531%	9,236,401	-11.044%
2025-03-07	283.1800	288.3090	275.1700	282.8900	-1.105%	8,014,722	-14.186%
2025-03-06	288.2300	298.0800	284.8327	286.0500	-2.028%	9,351,729	-15.134%
2025-03-05	287.2200	292.6835	285.6210	291.9700	+1.611%	5,681,385	-16.854%
2025-03-04	290.0000	291.6500	282.2350	287.3400	-1.952%	8,858,112	-15.515%
2025-03-03	301.0000	303.0700	291.0600	293.0600	-1.608%	6,208,828	-17.164%
2025-02-28	295.9550	301.9799	292.1536	297.8500	+1.000%	10,678,583	-18.496%
2025-02-27	296.3400	304.9200	292.6700	294.9000	-4.045%	16,593,384	-17.681%
2025-02-26	312.6600	313.7000	306.4500	307.3300	+0.474%	12,496,669	-21.010%
2025-02-25	306.2500	308.4200	300.6200	305.8800	-0.791%	7,079,868	-20.636%
2025-02-24	311.5100	312.7300	303.5250	308.3200	-0.478%	6,338,107	-21.264%
2025-02-21	318.9700	318.9700	306.8600	309.8000	-2.710%	6,770,805	-21.640%
2025-02-20	322.2400	324.4500	318.2100	318.4300	-1.880%	6,261,668	-23.763%
2025-02-19	329.7400	329.7400	322.8700	324.5300	-1.347%	4,875,509	-25.196%
2025-02-18	328.5900	329.1600	323.0000	328.9600	+0.741%	4,925,702	-26.204%
2025-02-14	328.0300	328.5000	322.6200	326.5400	-1.003%	5,406,105	-25.657%
2025-02-13	326.2000	330.3473	323.2200	329.8500	+1.144%	4,166,782	-26.403%
2025-02-12	319.5500	327.0000	316.9700	326.1200	+0.530%	5,463,390	-25.561%
2025-02-11	324.0200	326.4400	321.2600	324.4000	-0.856%	5,388,930	-25.166%
2025-02-10	327.9200	331.7500	326.6500	327.2000	+0.420%	5,764,846	-25.807%
2025-02-07	332.0000	333.8200	323.7200	325.8300	-1.505%	7,516,041	-25.495%
2025-02-06	337.4750	337.4750	329.1000	330.8100	-4.921%	12,909,483	-26.616%
2025-02-05	345.7200	348.0400	338.8725	347.9300	+1.101%	4,244,198	-30.227%
2025-02-04	345.6200	346.9300	338.6722	344.1400	+1.444%	4,704,342	-29.459%
2025-02-03	335.9700	341.4600	331.2601	339.2400	-0.720%	4,335,414	-28.440%
2025-01-31	348.0000	349.5000	340.1000	341.7000	-0.544%	5,655,663	-28.955%
2025-01-30	340.9000	348.0000	340.0000	343.5700	-2.946%	7,436,597	-29.342%
2025-01-29	358.7600	360.1800	351.5000	354.0000	-1.653%	6,149,578	-31.424%
2025-01-28	354.7700	367.0900	350.4550	359.9500	+3.702%	11,958,451	-32.557%
2025-01-27	332.3600	353.1500	330.5000	347.1000	+3.960%	15,408,235	-30.061%
2025-01-24	336.3000	338.6500	331.7850	333.8800	-0.233%	3,109,155	-27.291%
2025-01-23	332.3300	335.4600	329.6000	334.6600	+0.613%	4,168,186	-27.461%
2025-01-22	331.2500	335.2288	327.2800	332.6200	+1.768%	6,822,528	-27.016%
2025-01-21	329.4000	329.5200	322.4500	326.8400	+0.702%	5,859,498	-25.725%
2025-01-17	328.7200	329.5699	323.0700	324.5600	+1.425%	6,098,407	-25.203%
2025-01-16	322.9400	327.7200	319.5500	320.0000	-0.361%	4,946,101	-24.138%
2025-01-15	329.8800	331.5300	320.7800	321.1600	-0.736%	5,833,803	-24.412%
2025-01-14	325.0000	329.9350	321.5000	323.5400	+1.401%	5,510,586	-24.968%
2025-01-13	314.6000	320.5500	313.8000	319.0700	+0.384%	4,144,002	-23.916%
2025-01-10	322.7650	322.7650	316.0200	317.8500	-2.768%	6,117,714	-23.624%
2025-01-08	327.7400	328.8000	323.1100	326.9000	+0.606%	3,383,368	-25.739%
2025-01-07	330.5000	331.5000	322.9100	324.9300	-1.694%	4,510,989	-25.289%
2025-01-06	334.0200	336.6000	327.2800	330.5300	-0.712%	5,538,369	-26.554%
2025-01-03	332.1000	333.4400	329.2700	332.9000	+0.677%	3,432,827	-27.077%
2025-01-02	336.3100	338.9200	327.8100	330.6600	-1.098%	4,600,238	-26.583%
2024-12-31	336.2700	337.1500	332.4100	334.3300	-0.420%	2,894,767	-27.389%
2024-12-30	333.4700	338.1078	331.6100	335.7400	-0.801%	3,133,722	-27.694%
2024-12-27	340.3500	342.2700	335.2700	338.4500	-0.957%	3,087,539	-28.273%
2024-12-26	344.8800	344.8800	341.0312	341.7200	-0.787%	3,248,900	-28.959%
2024-12-24	343.0000	344.9500	340.8300	344.4300	+0.446%	1,802,745	-29.518%
2024-12-23	342.2500	343.8457	336.6800	342.9000	-0.218%	5,109,586	-29.204%
2024-12-20	332.7400	346.4500	331.1395	343.6500	+2.207%	13,112,566	-29.358%
2024-12-19	341.6950	343.5300	335.4300	336.2300	-0.297%	6,999,512	-27.799%
2024-12-18	354.5000	354.7700	335.2400	337.2300	-3.915%	8,138,844	-28.014%
2024-12-17	356.9000	357.2300	349.1100	350.9700	-1.752%	6,662,637	-30.832%
2024-12-16	350.7800	358.0700	350.5600	357.2300	+0.824%	5,242,154	-32.044%
2024-12-13	364.0000	364.8000	352.5000	354.3100	-1.039%	5,360,936	-31.484%
2024-12-12	355.0000	360.0000	352.9200	358.0300	+0.896%	5,211,894	-32.196%
2024-12-11	353.4900	360.2000	351.8800	354.8500	+1.729%	7,253,907	-31.588%
2024-12-10	351.3500	355.4900	347.4300	348.8200	-0.782%	5,745,582	-30.405%
2024-12-09	361.7000	361.7000	350.7900	351.5700	-2.879%	6,124,476	-30.950%
2024-12-06	364.9900	367.1500	361.0908	361.9900	+0.169%	5,224,159	-32.937%
2024-12-05	360.7800	365.4500	356.6700	361.3800	-1.764%	10,554,609	-32.824%
2024-12-04	366.8100	369.0000	356.6500	367.8700	+10.995%	24,429,044	-34.009%
2024-12-03	327.4000	332.7999	323.6500	331.4300	+0.127%	12,097,063	-26.754%
2024-12-02	332.0000	334.5000	330.1100	331.0100	+0.309%	5,358,128	-26.661%
2024-11-29	329.3400	331.9900	327.2500	329.9900	-0.006%	3,355,623	-26.434%
2024-11-27	336.4600	337.3800	328.8800	330.0100	-3.838%	7,399,763	-26.439%
2024-11-26	341.9800	343.8100	339.1400	343.1800	+1.200%	4,377,797	-29.262%
2024-11-25	345.0000	347.8500	338.2900	339.1100	-0.851%	6,473,601	-28.413%
2024-11-22	338.9500	342.8100	335.7800	342.0200	+1.858%	5,148,739	-29.022%
2024-11-21	331.3500	342.9396	328.6000	335.7800	+3.095%	7,442,217	-27.703%
2024-11-20	325.2900	327.2600	322.0100	325.7000	+0.702%	3,511,245	-25.465%
2024-11-19	319.0000	324.7000	316.0001	323.4300	+0.366%	5,216,734	-24.942%
2024-11-18	327.0000	327.0000	320.2050	322.2500	-0.925%	4,060,472	-24.667%
2024-11-15	326.9300	330.2600	324.1800	325.2600	-1.927%	6,874,765	-25.364%
2024-11-14	342.4400	346.0000	330.8200	331.6500	-2.947%	6,770,558	-26.802%
2024-11-13	345.5000	348.1906	338.7700	341.7200	+0.167%	6,780,763	-28.959%
2024-11-12	339.2900	348.8600	338.5100	341.1500	-0.170%	7,550,959	-28.841%
2024-11-11	325.2500	344.8800	325.2500	341.7300	+6.144%	13,284,486	-28.961%
2024-11-08	310.0300	322.8100	309.4370	321.9500	+3.594%	8,368,345	-24.597%
2024-11-07	307.5000	312.1900	306.0001	310.7800	+1.264%	5,195,023	-21.887%
2024-11-06	305.0000	308.5600	303.0700	306.9000	+3.163%	5,629,146	-20.899%
2024-11-05	297.4400	298.8100	294.7400	297.4900	-0.174%	3,858,479	-18.397%
2024-11-04	297.9900	300.1800	292.9200	298.0100	+1.116%	4,656,799	-18.540%
2024-11-01	290.2300	296.9900	290.0000	294.7200	+1.150%	3,292,392	-17.630%
2024-10-31	292.6000	296.0900	289.5500	291.3700	-1.697%	4,065,090	-16.683%
2024-10-30	297.0700	299.5400	296.3500	296.4000	-0.833%	2,655,724	-18.097%
2024-10-29	294.0000	300.5950	292.8100	298.8900	+1.743%	4,115,163	-18.779%
2024-10-28	293.6000	296.0700	292.4900	293.7700	+1.140%	3,402,580	-17.364%
2024-10-25	290.0000	294.3800	288.8300	290.4600	+1.290%	3,264,258	-16.422%
2024-10-24	286.5600	288.9100	285.1800	286.7600	+0.819%	2,949,696	-15.344%
2024-10-23	287.7300	288.3032	282.6176	284.4300	-1.353%	3,124,335	-14.650%
2024-10-22	289.7500	291.9420	287.6500	288.3300	-1.016%	3,005,324	-15.805%
2024-10-21	289.0000	292.9200	288.0400	291.2900	-0.563%	2,585,340	-16.660%
2024-10-18	292.0400	294.7100	290.1500	292.9400	+0.629%	2,958,747	-17.130%
2024-10-17	291.9600	293.3400	290.1000	291.1100	+0.086%	2,714,597	-16.609%
2024-10-16	287.5500	290.9200	284.2300	290.8600	+0.870%	2,953,986	-16.537%
2024-10-15	293.4600	293.5800	288.0004	288.3500	-1.128%	3,683,663	-15.811%
2024-10-14	289.9200	292.4499	288.2500	291.6400	+1.229%	3,166,455	-16.760%
2024-10-11	289.2100	290.2400	286.3000	288.1000	-0.713%	3,470,494	-15.738%
2024-10-10	287.9200	290.2300	284.6200	290.1700	+0.781%	3,788,156	-16.339%
2024-10-09	290.8200	291.5700	287.0800	287.9200	-1.252%	4,693,870	-15.685%
2024-10-08	286.0000	292.6300	284.1035	291.5700	+2.460%	5,086,774	-16.740%
2024-10-07	286.5800	288.1700	283.3800	284.5700	-1.105%	4,662,557	-14.692%
2024-10-04	283.8600	287.8900	281.4700	287.7500	+2.435%	6,072,067	-15.635%
2024-10-03	278.9900	281.1200	277.7300	280.9100	+0.512%	3,820,822	-13.581%
2024-10-02	273.7200	282.0000	270.8517	279.4800	+3.179%	8,423,126	-13.139%
2024-10-01	274.1400	274.7000	269.6900	270.8700	-1.038%	4,256,746	-10.378%
2024-09-30	273.9500	275.7400	269.1400	273.7100	-1.059%	4,849,751	-11.308%
2024-09-27	276.2600	277.8400	275.0601	276.6400	+0.319%	5,049,809	-12.247%
2024-09-26	276.1300	278.6400	272.7100	275.7600	+0.609%	5,130,325	-11.967%
2024-09-25	270.4500	277.0500	269.3840	274.0900	+1.350%	7,830,705	-11.431%
2024-09-24	269.8300	272.4600	266.2900	270.4400	+2.358%	7,062,032	-10.235%
2024-09-23	267.2500	268.0600	262.2400	264.2100	-0.971%	5,955,740	-8.119%
2024-09-20	266.0100	270.3200	261.3200	266.8000	+0.305%	10,641,179	-9.010%
2024-09-19	260.7200	269.5400	258.0500	265.9900	+5.372%	10,920,199	-8.733%
2024-09-18	256.0000	256.1200	250.9600	252.4300	-1.082%	4,320,375	-3.831%
2024-09-17	258.7200	259.3700	254.7600	255.1900	-0.669%	5,233,469	-4.871%
2024-09-16	254.5700	257.8100	254.5700	256.9100	+0.919%	5,296,769	-5.508%
2024-09-13	252.5400	256.8300	252.4450	254.5700	+0.474%	4,849,269	-4.639%
2024-09-12	251.3900	254.1400	249.5700	253.3700	+1.523%	5,167,403	-4.188%
2024-09-11	244.8100	250.0200	242.0141	249.5700	+1.385%	4,429,080	-2.729%
2024-09-10	247.1300	247.3400	243.3110	246.1600	+0.163%	3,159,644	-1.381%
2024-09-09	246.5000	249.3600	244.7700	245.7600	+0.734%	4,466,409	-1.221%
2024-09-06	247.7400	250.0000	241.4401	243.9700	-0.874%	5,625,178	-0.496%
2024-09-05	245.9800	248.4999	245.0000	246.1200	-0.630%	3,729,728	-1.365%
2024-09-04	246.4700	249.4800	245.1600	247.6800	-0.153%	4,605,811	-1.986%
2024-09-03	252.6200	253.6900	246.6400	248.0600	-1.914%	5,918,033	-2.137%
2024-08-30	257.4400	259.1300	251.0000	252.9000	-1.599%	10,059,544	-4.009%
2024-08-29	271.0100	271.9500	256.2800	257.0100	-0.730%	14,158,824	-5.545%
2024-08-28	261.8300	265.1800	257.3600	258.9000	-2.006%	10,800,037	-6.234%
2024-08-27	259.6500	264.4600	259.4000	264.2000	-0.407%	5,204,150	-8.115%
2024-08-26	263.9400	267.3000	263.2400	265.2800	+0.485%	3,767,006	-8.489%
2024-08-23	261.9900	265.6000	260.7000	264.0000	+2.092%	4,594,452	-8.045%
2024-08-22	261.5000	263.2600	257.2700	258.5900	-0.958%	4,935,918	-6.122%
2024-08-21	261.1000	262.1400	259.1800	261.0900	-0.286%	4,538,290	-7.021%
2024-08-20	264.9500	265.5000	261.0300	261.8400	-1.334%	5,616,211	-7.287%
2024-08-19	263.1000	265.3900	261.6300	265.3800	+0.939%	4,130,474	-8.524%
2024-08-16	261.7500	263.6000	259.6800	262.9100	+0.046%	3,250,474	-7.664%
2024-08-15	257.9000	262.8900	256.2400	262.7900	+2.926%	4,998,374	-7.622%
2024-08-14	255.3900	257.7100	253.8600	255.3200	+0.283%	4,079,090	-4.919%
2024-08-13	253.0000	255.7800	253.0000	254.6000	+1.309%	3,979,904	-4.650%
2024-08-12	252.6000	254.0900	249.0200	251.3100	-0.483%	3,625,870	-3.402%
2024-08-09	248.7000	252.9500	248.4500	252.5300	+1.369%	2,895,462	-3.869%
2024-08-08	243.2400	249.4300	243.0800	249.1200	+3.783%	4,277,307	-2.553%
2024-08-07	242.6100	246.5300	239.6600	240.0400	+0.679%	3,891,629	+1.133%
2024-08-06	241.0900	243.8500	238.0300	238.4200	-0.247%	5,366,556	+1.820%
2024-08-05	232.3200	241.8200	232.2100	239.0100	-2.033%	6,670,929	+1.569%
2024-08-02	247.7900	248.0000	241.1165	243.9700	-3.592%	6,365,108	-0.496%
2024-08-01	259.9000	263.3600	249.7400	253.0600	-2.218%	5,340,124	-4.070%
2024-07-31	256.2100	261.8300	255.3500	258.8000	+0.337%	4,542,324	-6.198%
2024-07-30	259.6200	260.7500	255.1200	257.9300	-0.255%	3,707,274	-5.881%
2024-07-29	262.7100	266.0750	258.5200	258.5900	-1.568%	5,022,770	-6.122%
2024-07-26	258.1700	264.4900	257.0700	262.7100	+2.413%	5,850,672	-7.594%
2024-07-25	254.7400	264.0800	251.7245	256.5200	+2.698%	7,044,120	-5.364%
2024-07-24	253.6300	255.9100	248.9000	249.7800	-2.453%	4,855,375	-2.810%
2024-07-23	256.5900	257.3300	253.7513	256.0600	+0.779%	3,834,207	-5.194%
2024-07-22	248.7500	255.5800	248.0000	254.0800	+2.605%	5,470,010	-4.455%
2024-07-19	248.6500	248.9900	245.1700	247.6300	+0.113%	4,361,926	-1.967%
2024-07-18	252.1400	252.4500	245.7200	247.3500	-1.540%	6,035,461	-1.856%
2024-07-17	254.0000	255.5700	249.6100	251.2200	-1.879%	5,178,409	-3.368%
2024-07-16	253.7800	256.7800	252.6700	256.0300	+1.254%	4,571,038	-5.183%
2024-07-15	256.0200	256.3900	252.1200	252.8600	-0.437%	4,365,495	-3.994%
2024-07-12	251.6200	255.2900	249.6900	253.9700	+1.135%	4,545,577	-4.414%
2024-07-11	252.6000	255.4200	250.9200	251.1200	-0.582%	5,008,001	-3.329%
2024-07-10	251.2000	254.8000	246.1100	252.5900	+0.063%	8,653,754	-3.892%
2024-07-09	256.0900	257.0000	251.0900	252.4300	-1.919%	6,790,416	-3.831%
2024-07-08	261.3800	262.8400	257.1900	257.3700	-2.211%	6,282,412	-5.677%
2024-07-05	262.7200	265.8059	261.3150	263.1900	+0.858%	5,978,702	-7.762%
2024-07-03	256.9800	261.2200	256.9350	260.9500	+1.858%	4,724,650	-6.971%
2024-07-02	255.0500	257.7300	254.0600	256.1900	-0.008%	5,039,986	-5.242%
2024-07-01	258.1500	259.4799	254.5300	256.2100	-0.346%	5,744,501	-5.250%
2024-06-28	253.5000	260.1800	253.1800	257.1000	+1.681%	12,272,866	-5.578%
2024-06-27	245.0000	258.6000	244.4500	252.8500	+3.989%	12,377,664	-3.991%
2024-06-26	241.4700	243.6100	239.9010	243.1500	+0.575%	4,133,058	-0.160%
2024-06-25	241.7800	243.1000	239.8700	241.7600	+0.759%	5,961,640	+0.414%
2024-06-24	243.1900	244.4100	239.8100	239.9400	-2.089%	7,001,022	+1.175%
2024-06-21	240.5700	245.3740	240.1900	245.0600	+1.348%	14,720,119	-0.939%
2024-06-20	232.8500	243.7700	232.8500	241.8000	+4.310%	14,487,344	+0.397%
2024-06-18	230.4800	232.2900	229.2300	231.8100	+0.577%	6,980,841	+4.724%
2024-06-17	230.2800	231.8400	227.7700	230.4800	-0.629%	9,998,250	+5.328%
2024-06-14	229.3500	235.2499	229.2000	231.9400	+1.271%	8,061,562	+4.665%
2024-06-13	235.5200	235.6500	228.6600	229.0300	-2.871%	12,868,424	+5.995%
2024-06-12	240.5600	242.2000	234.8900	235.8000	-2.154%	10,132,459	+2.952%
2024-06-11	241.1600	243.7500	236.2600	240.9900	-0.351%	7,148,657	+0.734%
2024-06-10	241.7900	243.6400	240.4300	241.8400	-0.004%	6,955,621	+0.380%
2024-06-07	242.3300	243.9299	240.2884	241.8500	-0.375%	6,245,765	+0.376%
2024-06-06	239.8800	246.7500	239.4500	242.7600	+2.634%	11,567,884	0.000%
2024-06-05	235.6400	236.9200	231.5500	236.5300	+0.711%	10,488,879	+2.634%
2024-06-04	235.7200	240.5899	232.2000	234.8600	-0.744%	11,007,417	+3.364%
2024-06-03	234.6200	240.9900	230.2101	236.6200	+0.930%	19,789,972	+2.595%
2024-05-31	219.1100	234.6200	216.0600	234.4400	+7.536%	36,612,243	+3.549%
2024-05-30	223.4000	225.0900	212.0000	218.0100	-19.737%	66,808,635	+11.353%
2024-05-29	268.0000	272.8650	267.7700	271.6200	+0.663%	13,169,620	-10.625%
2024-05-28	273.1000	273.2250	267.1600	269.8300	-0.903%	9,184,741	-10.032%
2024-05-24	270.9300	274.9600	268.5300	272.2900	-2.254%	8,226,019	-10.845%
2024-05-23	286.6800	287.0000	277.4600	278.5700	-1.850%	5,320,007	-12.855%
2024-05-22	283.4100	287.0900	282.8350	283.8200	+0.021%	3,234,045	-14.467%
2024-05-21	286.7900	287.2200	283.2900	283.7600	-1.153%	3,088,819	-14.449%
2024-05-20	286.0000	287.7206	285.1100	287.0700	+0.511%	2,388,036	-15.435%
2024-05-17	287.0400	287.3400	284.2600	285.6100	+0.327%	3,342,874	-15.003%
2024-05-16	289.4200	290.0200	284.5800	284.6800	-0.995%	3,408,806	-14.725%
2024-05-15	279.7400	287.8000	279.7300	287.5400	+3.880%	5,607,863	-15.573%
2024-05-14	276.9600	278.8600	275.0400	276.8000	-0.259%	3,018,181	-12.298%
2024-05-13	277.1400	277.8000	275.1850	277.5200	+0.307%	2,923,558	-12.525%
2024-05-10	276.1000	279.6400	274.9700	276.6700	+0.545%	2,844,344	-12.256%
2024-05-09	272.1700	275.3500	271.0708	275.1700	-1.362%	4,631,719	-11.778%
2024-05-08	275.7300	279.9400	275.7300	278.9700	+0.646%	3,183,241	-12.980%
2024-05-07	275.5900	278.8820	274.0700	277.1800	+0.562%	3,402,756	-12.418%
2024-05-06	276.1700	277.1300	274.0600	275.6300	+0.720%	3,426,969	-11.925%
2024-05-03	276.8200	277.6700	273.3500	273.6600	+0.562%	3,981,144	-11.291%
2024-05-02	270.4300	273.0800	267.9400	272.1300	+1.280%	3,770,754	-10.793%
2024-05-01	269.0200	274.0000	266.5500	268.6900	-0.093%	3,644,877	-9.651%
2024-04-30	274.5100	274.6100	268.3550	268.9400	-2.466%	5,120,342	-9.735%
2024-04-29	274.8900	277.2900	273.2201	275.7400	+0.529%	3,500,936	-11.961%
2024-04-26	275.0000	276.9000	273.4625	274.2900	+0.421%	3,547,703	-11.495%
2024-04-25	271.6000	273.5800	269.2800	273.1400	-1.104%	4,732,482	-11.123%
2024-04-24	278.0000	278.9393	274.1100	276.1900	-0.177%	3,834,750	-12.104%
2024-04-23	274.9500	276.7000	270.4100	276.6800	+1.048%	6,197,620	-12.260%
2024-04-22	279.3900	279.7000	269.5600	273.8100	+1.272%	6,481,113	-11.340%
2024-04-19	272.4900	273.1500	268.7300	270.3700	-0.570%	4,769,527	-10.212%
2024-04-18	276.3200	276.3300	269.7500	271.9200	-1.592%	5,447,741	-10.724%
2024-04-17	277.7400	278.9678	274.8400	276.3200	-0.393%	4,109,213	-12.145%
2024-04-16	274.7800	280.5600	272.4401	277.4100	+1.653%	7,452,163	-12.491%
2024-04-15	282.9400	286.4766	271.6600	272.9000	-7.278%	18,008,658	-11.044%
2024-04-12	296.8700	297.8500	293.5000	294.3200	-1.615%	3,808,746	-17.518%
2024-04-11	299.4700	301.0900	296.4077	299.1500	-0.157%	3,468,596	-18.850%
2024-04-10	298.4500	300.9200	298.1500	299.6200	-0.909%	3,036,384	-18.977%
2024-04-09	303.3200	305.6000	299.2501	302.3700	+0.212%	2,998,100	-19.714%
2024-04-08	301.1000	303.5000	299.5200	301.7300	-0.060%	3,142,901	-19.544%
2024-04-05	293.5400	303.4150	293.2950	301.9100	+2.642%	4,918,179	-19.592%
2024-04-04	308.2600	311.3000	292.1000	294.1400	-3.478%	8,351,020	-17.468%
2024-04-03	303.9900	307.1600	303.1000	304.7400	+0.243%	3,047,382	-20.339%
2024-04-02	297.5000	304.4570	294.8895	304.0000	+0.576%	4,746,113	-20.145%
2024-04-01	301.6900	303.5100	299.9900	302.2600	+0.359%	2,902,140	-19.685%
2024-03-28	300.0000	302.8000	299.6348	301.1800	-0.066%	4,892,275	-19.397%
2024-03-27	307.4400	309.3000	298.6300	301.3800	-1.455%	3,859,858	-19.451%
2024-03-26	307.4800	307.9800	304.8900	305.8300	-0.075%	3,893,853	-20.623%
2024-03-25	303.7000	307.7100	302.5400	306.0600	-0.556%	4,141,223	-20.682%
2024-03-22	309.3200	310.2300	306.6500	307.7700	-0.201%	3,779,208	-21.123%

document.getElementById("YSr2Ng").onerror = function(){this.style.display='none';}; .dark-mode .HX95Kj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HX95Kj{ color: #333333; background-color: white; border: 2px solid #333333; }CRMSalesforce, Inc.stock NYSE

CRM
Salesforce, Inc.
stock NYSE