Dark

CRM
Salesforce, Inc.
stock NYSE

At Close

Dec 22, 2025 3:59:58 PM EST

264.46USD+1.751%(+4.55)5,598,568

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 22, 2025 9:25:30 AM EST

260.20USD+0.112%(+0.29)6,938

After-hours

Dec 22, 2025 4:46:30 PM EST

264.05USD-0.155%(-0.41)46,469

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	260.1100	264.6200	258.4000	264.4600	+1.751%	5,598,568	0.000%
2025-12-19	260.6800	262.0400	255.5000	259.9100	+0.799%	20,732,079	+1.751%
2025-12-18	258.4200	260.0700	256.1600	257.8500	-0.112%	5,654,161	+2.564%
2025-12-17	256.3300	261.9700	256.2500	258.1400	+1.267%	6,268,965	+2.448%
2025-12-16	254.0000	255.8600	252.1100	254.9100	+0.130%	6,145,269	+3.746%
2025-12-15	261.2100	262.2800	253.0875	254.5800	-2.917%	10,271,792	+3.881%
2025-12-12	263.5200	264.4900	260.9100	262.2300	-0.046%	6,006,578	+0.850%
2025-12-11	263.5000	267.9000	260.7700	262.3500	-0.700%	7,783,785	+0.804%
2025-12-10	260.7500	265.9300	259.1456	264.2000	+1.218%	8,894,682	+0.098%
2025-12-09	260.0000	262.2500	259.0000	261.0200	+0.574%	8,045,882	+1.318%
2025-12-08	261.8800	264.2800	256.3420	259.5300	-0.399%	10,805,445	+1.900%
2025-12-05	250.8300	261.8800	249.5000	260.5700	+5.298%	15,852,440	+1.493%
2025-12-04	243.6850	248.9700	237.6000	247.4600	+3.661%	20,912,133	+6.870%
2025-12-03	235.3600	239.2600	233.1600	238.7200	+1.708%	13,781,999	+10.783%
2025-12-02	233.0200	236.6500	231.6200	234.7100	+0.807%	7,626,188	+12.675%
2025-12-01	228.6700	234.2500	228.6000	232.8300	+0.993%	5,634,655	+13.585%
2025-11-28	229.0000	232.5600	228.6250	230.5400	+1.048%	3,691,505	+14.713%
2025-11-26	230.5100	232.8190	226.0000	228.1500	-2.550%	8,506,615	+15.915%
2025-11-25	226.8000	234.6300	226.5200	234.1200	+3.218%	10,232,974	+12.959%
2025-11-24	227.3400	228.8400	225.0400	226.8200	-0.128%	8,563,304	+16.595%
2025-11-21	224.8600	228.6800	221.9575	227.1100	+0.772%	7,479,250	+16.446%
2025-11-20	229.2450	231.0699	223.3000	225.3700	-1.101%	7,521,103	+17.345%
2025-11-19	232.0000	232.2800	225.0600	227.8800	-2.407%	9,710,689	+16.052%
2025-11-18	236.2400	237.7900	230.2700	233.5000	-1.489%	8,045,145	+13.259%
2025-11-17	242.0700	242.8300	235.5894	237.0300	-2.721%	5,280,850	+11.572%
2025-11-14	238.3100	245.1800	237.4200	243.6600	+1.343%	5,512,886	+8.536%
2025-11-13	245.2500	245.8950	239.9100	240.4300	-2.272%	5,542,078	+9.995%
2025-11-12	245.7400	248.4316	243.6800	246.0200	+0.622%	4,278,214	+7.495%
2025-11-11	241.9000	245.7000	241.1600	244.5000	+1.154%	5,762,752	+8.164%
2025-11-10	240.0000	241.9100	235.0800	241.7100	+0.763%	6,486,584	+9.412%
2025-11-07	236.1500	240.9700	235.7900	239.8800	+0.255%	5,741,472	+10.247%
2025-11-06	250.5350	250.5350	234.4800	239.2700	-5.307%	11,041,831	+10.528%
2025-11-05	254.7000	256.8300	252.0100	252.6800	-0.692%	5,241,235	+4.662%
2025-11-04	258.1500	259.2600	253.4567	254.4400	-2.640%	6,792,207	+3.938%
2025-11-03	260.0000	261.5600	255.1000	261.3400	+0.357%	7,054,310	+1.194%
2025-10-31	254.7950	261.8200	252.6300	260.4100	+1.465%	6,878,316	+1.555%
2025-10-30	250.5000	259.2808	250.0000	256.6500	+2.064%	7,767,832	+3.043%
2025-10-29	252.0000	253.5700	249.0400	251.4600	-1.101%	7,904,176	+5.170%
2025-10-28	255.4700	258.8400	254.1400	254.2600	-0.474%	6,435,589	+4.012%
2025-10-27	257.0800	258.1000	254.9200	255.4700	+0.251%	4,942,412	+3.519%
2025-10-24	257.4200	258.5000	254.0000	254.8300	-0.086%	5,490,805	+3.779%
2025-10-23	257.6000	258.5600	254.1200	255.0500	-0.620%	6,091,742	+3.689%
2025-10-22	262.2000	262.4000	256.5100	256.6400	-2.570%	9,369,960	+3.047%
2025-10-21	254.5000	267.1250	254.0000	263.4100	+3.591%	13,354,739	+0.399%
2025-10-20	245.0000	255.4000	244.3000	254.2800	+4.608%	9,963,869	+4.003%
2025-10-17	246.5700	250.7800	242.1600	243.0800	-1.187%	10,851,168	+8.795%
2025-10-16	253.1900	256.7400	242.6700	246.0000	+3.982%	24,869,700	+7.504%
2025-10-15	240.8700	241.3170	235.9000	236.5800	-1.330%	8,389,242	+11.785%
2025-10-14	248.1100	248.2800	239.5500	239.7700	-3.610%	9,123,850	+10.297%
2025-10-13	242.8900	249.3499	242.3650	248.7500	+2.925%	8,276,527	+6.316%
2025-10-10	246.5200	249.0500	240.7200	241.6800	-1.488%	7,988,316	+9.426%
2025-10-09	239.2700	245.9600	237.1473	245.3300	+2.038%	7,929,056	+7.798%
2025-10-08	239.7400	241.3200	235.6450	240.4300	+0.288%	7,120,245	+9.995%
2025-10-07	246.4800	247.3600	237.5500	239.7400	-2.457%	8,387,424	+10.311%
2025-10-06	239.3300	250.4700	235.4100	245.7800	+2.255%	13,922,574	+7.600%
2025-10-03	238.7500	242.8100	238.5000	240.3600	+0.620%	8,849,786	+10.027%
2025-10-02	235.4300	239.4000	233.6000	238.8800	+1.353%	7,679,234	+10.708%
2025-10-01	236.4900	242.4700	233.5100	235.6900	-0.553%	10,016,630	+12.207%
2025-09-30	245.0500	245.2100	235.8100	237.0000	-3.305%	10,801,099	+11.586%
2025-09-29	244.7200	245.8200	242.8700	245.1000	+0.686%	6,373,506	+7.899%
2025-09-26	240.6900	244.5300	240.3500	243.4300	+1.029%	4,974,641	+8.639%
2025-09-25	244.5000	244.6600	239.4850	240.9500	-2.009%	8,145,495	+9.757%
2025-09-24	245.6650	248.8412	243.0100	245.8900	+0.544%	6,707,081	+7.552%
2025-09-23	249.7400	251.3600	244.1300	244.5600	-2.055%	7,669,787	+8.137%
2025-09-22	245.2800	250.4800	243.1600	249.6900	+1.052%	7,523,794	+5.915%
2025-09-19	246.0200	247.2000	243.3500	247.0900	+1.150%	11,813,947	+7.030%
2025-09-18	244.1550	247.2900	242.9500	244.2800	+0.855%	9,344,384	+8.261%
2025-09-17	239.9700	243.0000	239.3800	242.2100	+1.212%	10,123,962	+9.186%
2025-09-16	242.5200	242.6800	237.2400	239.3100	-1.324%	8,779,787	+10.509%
2025-09-15	243.2500	244.7100	240.8400	242.5200	-0.099%	7,244,575	+9.047%
2025-09-12	246.0950	247.5888	241.2500	242.7600	-1.429%	8,386,354	+8.939%
2025-09-11	243.7000	247.1700	243.5000	246.2800	+1.529%	6,944,891	+7.382%
2025-09-10	252.7500	253.9900	241.7300	242.5700	-3.765%	11,363,641	+9.024%
2025-09-09	251.3200	255.3400	251.2100	252.0600	-0.083%	10,901,937	+4.919%
2025-09-08	250.8000	252.9350	247.3000	252.2700	+0.602%	12,602,238	+4.832%
2025-09-05	244.8300	251.1300	244.3600	250.7600	+2.766%	13,029,436	+5.463%
2025-09-04	240.0600	245.2200	234.6200	244.0100	-4.851%	30,967,514	+8.381%
2025-09-03	255.0600	258.0000	250.5450	256.4500	+1.420%	17,417,946	+3.123%
2025-09-02	254.8200	254.9900	248.7500	252.8600	-1.323%	9,312,525	+4.588%
2025-08-29	255.4000	257.6400	252.8700	256.2500	+0.676%	7,363,207	+3.204%
2025-08-28	252.4800	255.6500	250.2900	254.5300	+1.747%	8,461,229	+3.901%
2025-08-27	245.7500	250.3700	245.6100	250.1600	+2.634%	6,506,877	+5.716%
2025-08-26	246.7000	248.8300	242.8500	243.7400	-1.666%	8,862,311	+8.501%
2025-08-25	249.3700	249.3700	246.7900	247.8700	-0.169%	4,957,726	+6.693%
2025-08-22	245.7800	249.5300	244.1101	248.2900	+1.001%	6,694,286	+6.513%
2025-08-21	245.0400	246.2900	240.0200	245.8300	-0.252%	5,646,824	+7.578%
2025-08-20	245.7000	247.5700	244.4500	246.4500	+0.183%	8,195,052	+7.308%
2025-08-19	245.0000	248.5000	243.4450	246.0000	+0.832%	8,642,172	+7.504%
2025-08-18	239.7700	244.5200	239.4900	243.9700	+0.631%	8,809,192	+8.399%
2025-08-15	236.1500	244.5000	234.6300	242.4400	+3.887%	12,942,819	+9.083%
2025-08-14	237.0000	237.0000	232.8686	233.3700	-1.544%	7,544,771	+13.322%
2025-08-13	233.0100	237.3500	229.6050	237.0300	+2.318%	10,209,168	+11.572%
2025-08-12	233.0000	233.6686	226.4800	231.6600	-0.438%	13,183,187	+14.159%
2025-08-11	238.9200	241.8700	231.5700	232.6800	-3.256%	10,740,077	+13.658%
2025-08-08	241.2900	242.9500	237.8300	240.5100	-0.154%	8,812,027	+9.958%
2025-08-07	250.6900	253.0050	236.9724	240.8800	-3.327%	10,010,178	+9.789%
2025-08-06	249.3700	250.2600	247.0200	249.1700	+0.679%	5,834,652	+6.136%
2025-08-05	253.0100	253.2900	247.0100	247.4900	-1.914%	6,760,966	+6.857%
2025-08-04	251.0000	253.5000	250.6400	252.3200	+0.630%	4,403,485	+4.811%
2025-08-01	254.9900	255.9900	250.1300	250.7400	-2.938%	7,646,866	+5.472%
2025-07-31	265.0000	265.0400	257.8600	258.3300	-2.447%	7,340,250	+2.373%
2025-07-30	266.8650	267.7700	263.3300	264.8100	-0.965%	3,928,206	-0.132%
2025-07-29	271.5950	274.0000	267.3055	267.3900	-1.058%	5,137,094	-1.096%
2025-07-28	269.5000	270.3400	266.5900	270.2500	+0.424%	4,533,658	-2.142%
2025-07-25	268.0100	271.0988	267.0100	269.1100	+0.527%	4,015,439	-1.728%
2025-07-24	267.9800	269.3000	265.6400	267.7000	+0.180%	5,877,061	-1.210%
2025-07-23	263.9150	268.4800	262.5000	267.2200	+1.377%	5,620,704	-1.033%
2025-07-22	263.0000	265.8900	262.0000	263.5900	+0.499%	5,001,439	+0.330%
2025-07-21	263.6200	264.3100	261.6375	262.2800	-0.038%	6,714,731	+0.831%
2025-07-18	260.3000	262.9800	259.1200	262.3800	+0.962%	6,381,212	+0.793%
2025-07-17	257.9900	260.2000	256.6550	259.8800	+0.748%	5,837,430	+1.762%
2025-07-16	258.9300	258.9800	254.5200	257.9500	+0.144%	5,649,489	+2.524%
2025-07-15	261.0000	261.8100	257.2300	257.5800	-0.809%	5,201,492	+2.671%
2025-07-14	258.6000	262.2300	257.5000	259.6800	+0.624%	6,533,856	+1.841%
2025-07-11	262.5800	262.9500	257.2600	258.0700	-2.235%	7,011,161	+2.476%
2025-07-10	270.9000	271.4850	263.2100	263.9700	-2.565%	7,252,495	+0.186%
2025-07-09	274.3600	275.5600	269.3700	270.9200	-0.998%	6,373,573	-2.384%
2025-07-08	270.7900	276.8000	269.7300	273.6500	+1.427%	6,661,156	-3.358%
2025-07-07	271.5100	274.0000	268.2114	269.8000	-0.863%	6,283,544	-1.979%
2025-07-03	269.7000	274.7300	269.3150	272.1500	+1.092%	5,031,632	-2.826%
2025-07-02	271.5200	271.7150	265.6500	269.2100	-0.993%	6,115,241	-1.764%
2025-07-01	272.0800	274.0000	270.6400	271.9100	-0.286%	6,256,810	-2.740%
2025-06-30	274.4600	276.3800	270.4000	272.6900	-0.267%	8,541,909	-3.018%
2025-06-27	271.8600	274.1700	269.4250	273.4200	+0.990%	21,741,379	-3.277%
2025-06-26	268.7800	271.0100	265.1600	270.7400	+1.113%	6,707,978	-2.320%
2025-06-25	272.0000	274.0000	266.9800	267.7600	-1.258%	6,074,324	-1.232%
2025-06-24	265.7150	273.3800	265.4400	271.1700	+2.946%	9,713,901	-2.474%
2025-06-23	260.6400	264.7400	258.7500	263.4100	+1.067%	9,283,842	+0.399%
2025-06-20	260.6900	262.8700	259.2601	260.6300	+0.435%	12,859,175	+1.470%
2025-06-18	264.8000	265.0750	257.4700	259.5000	-1.241%	7,628,009	+1.911%
2025-06-17	263.8500	270.5000	262.1000	262.7600	-0.424%	9,110,069	+0.647%
2025-06-16	260.3900	263.9800	259.9650	263.8800	+2.121%	7,177,005	+0.220%
2025-06-13	263.4800	265.7000	258.0000	258.4000	-3.188%	7,659,317	+2.345%
2025-06-12	264.7000	269.0200	263.4000	266.9100	+0.376%	8,054,033	-0.918%
2025-06-11	268.5000	269.5100	265.4100	265.9100	-0.861%	6,568,118	-0.545%
2025-06-10	272.0700	273.7500	266.8434	268.2200	-1.480%	6,309,748	-1.402%
2025-06-09	272.8500	274.2000	269.6631	272.2500	-0.823%	5,728,297	-2.861%
2025-06-06	269.9700	274.9000	268.2100	274.5100	+2.759%	7,507,040	-3.661%
2025-06-05	263.7100	268.7500	263.6350	267.1400	+1.509%	8,647,080	-1.003%
2025-06-04	264.1900	265.5000	261.6200	263.1700	-0.492%	7,372,529	+0.490%
2025-06-03	262.0000	264.7500	261.3600	264.4700	+1.089%	7,838,480	-0.004%
2025-06-02	263.1100	263.7900	259.1400	261.6200	-1.413%	9,213,476	+1.086%
2025-05-30	268.0800	269.7399	260.7000	265.3700	-0.581%	12,388,512	-0.343%
2025-05-29	263.5900	267.7850	254.5000	266.9200	-3.300%	28,074,954	-0.922%
2025-05-28	277.7100	278.8100	273.5800	276.0300	-0.418%	12,758,644	-4.192%
2025-05-27	273.1650	278.5800	270.2900	277.1900	+1.486%	10,958,025	-4.593%
2025-05-23	279.0000	280.7400	271.6500	273.1300	-3.631%	8,887,815	-3.174%
2025-05-22	282.5000	286.3500	281.0296	283.4200	+0.404%	6,642,690	-6.690%
2025-05-21	284.4100	287.6300	281.1121	282.2800	-2.007%	5,689,839	-6.313%
2025-05-20	288.0900	288.4400	285.2100	288.0600	+0.149%	4,032,283	-8.193%
2025-05-19	288.1000	289.9000	286.9100	287.6300	-1.209%	5,781,196	-8.055%
2025-05-16	291.0900	292.1700	289.7200	291.1500	+0.134%	3,845,977	-9.167%
2025-05-15	289.5700	291.9700	287.9500	290.7600	+0.007%	4,635,862	-9.045%
2025-05-14	293.5000	296.0500	289.2600	290.7400	+0.543%	7,926,186	-9.039%
2025-05-13	291.0000	292.7406	288.9300	289.1700	+0.121%	6,711,550	-8.545%
2025-05-12	285.0000	288.9700	283.2300	288.8200	+4.865%	5,937,370	-8.434%
2025-05-09	281.6200	282.4800	273.8800	275.4200	-1.544%	4,324,188	-3.979%
2025-05-08	279.2100	283.0450	278.3800	279.7400	+0.543%	4,789,858	-5.462%
2025-05-07	273.7100	278.7900	273.7100	278.2300	+1.782%	4,268,307	-4.949%
2025-05-06	269.8200	274.7976	268.5400	273.3600	+0.268%	4,681,552	-3.256%
2025-05-05	273.3700	276.1650	272.3100	272.6300	-0.891%	4,219,639	-2.997%
2025-05-02	274.4600	276.3200	272.2500	275.0800	+2.135%	4,323,760	-3.861%
2025-05-01	273.4000	274.6000	269.0000	269.3300	+0.231%	5,208,927	-1.808%
2025-04-30	264.8000	268.8700	263.0000	268.7100	+0.355%	4,624,088	-1.582%
2025-04-29	265.4000	268.5750	265.1700	267.7600	+0.798%	3,140,601	-1.232%
2025-04-28	268.1450	269.5000	263.3300	265.6400	-0.825%	4,977,724	-0.444%
2025-04-25	264.7200	269.0300	264.2000	267.8500	+1.190%	5,651,651	-1.266%
2025-04-24	258.2000	264.9800	257.0000	264.7000	+5.677%	7,857,563	-0.091%
2025-04-23	252.6100	257.7900	249.5000	250.4800	+2.913%	5,818,895	+5.581%
2025-04-22	238.2300	244.2200	235.5970	243.3900	+3.018%	7,142,488	+8.657%
2025-04-21	240.4300	242.4800	232.7700	236.2600	-4.449%	9,240,009	+11.936%
2025-04-17	249.7700	251.5600	246.8000	247.2600	-1.033%	5,566,857	+6.956%
2025-04-16	251.9300	256.6100	246.6900	249.8400	-1.997%	7,190,940	+5.852%
2025-04-15	254.3700	256.7200	253.8000	254.9300	+0.149%	5,227,671	+3.738%
2025-04-14	260.0000	260.0000	253.1400	254.5500	-0.176%	6,038,546	+3.893%
2025-04-11	254.2700	256.4100	247.6750	255.0000	-0.047%	6,089,003	+3.710%
2025-04-10	260.0000	261.2400	248.1300	255.1200	-3.790%	9,692,344	+3.661%
2025-04-09	240.9000	268.1700	240.9000	265.1700	+8.681%	12,491,148	-0.268%
2025-04-08	253.9500	257.3855	240.2660	243.9900	-0.090%	9,277,810	+8.390%
2025-04-07	230.0000	252.9500	230.0000	244.2100	+1.433%	11,965,180	+8.292%
2025-04-04	247.7000	250.2900	239.5300	240.7600	-5.669%	9,704,996	+9.844%
2025-04-03	260.1400	262.5700	254.4500	255.2300	-6.006%	8,872,602	+3.616%
2025-04-02	265.9600	273.6300	265.7500	271.5400	+0.496%	5,396,853	-2.607%
2025-04-01	268.8600	270.8200	265.8200	270.2000	+0.686%	4,598,153	-2.124%
2025-03-31	264.5500	268.4500	259.1900	268.3600	-0.596%	7,585,804	-1.453%
2025-03-28	276.7100	277.2050	269.1900	269.9700	-2.822%	4,973,419	-2.041%
2025-03-27	280.5400	280.8987	276.0100	277.8100	-1.132%	3,757,245	-4.805%
2025-03-26	288.3400	289.0400	279.5800	280.9900	-2.640%	4,941,319	-5.883%
2025-03-25	285.6100	290.4500	285.6100	288.6100	+0.927%	3,989,756	-8.368%
2025-03-24	283.7400	286.7600	283.2200	285.9600	+1.903%	6,623,447	-7.519%
2025-03-21	276.2100	281.8500	274.0500	280.6200	+0.570%	9,372,442	-5.759%
2025-03-20	277.0600	282.8800	277.0600	279.0300	-0.129%	4,544,276	-5.222%
2025-03-19	277.5000	282.2200	277.2900	279.3900	+0.237%	4,947,378	-5.344%
2025-03-18	280.0200	280.5000	275.9400	278.7300	-0.720%	5,132,345	-5.120%
2025-03-17	277.3700	282.7300	276.0785	280.7500	+0.483%	4,141,963	-5.802%
2025-03-14	275.0000	279.8900	272.6800	279.4000	+2.819%	6,549,569	-5.347%
2025-03-13	282.0500	282.5550	269.7500	271.7400	-4.512%	9,184,283	-2.679%
2025-03-12	281.8500	285.9268	279.0900	284.5800	+2.718%	6,770,624	-7.070%
2025-03-11	273.7200	280.4500	272.0000	277.0500	+1.521%	8,119,335	-4.544%
2025-03-10	276.9700	278.3450	270.7210	272.9000	-3.531%	9,236,401	-3.093%
2025-03-07	283.1800	288.3090	275.1700	282.8900	-1.105%	8,014,722	-6.515%
2025-03-06	288.2300	298.0800	284.8327	286.0500	-2.028%	9,351,729	-7.548%
2025-03-05	287.2200	292.6835	285.6210	291.9700	+1.611%	5,681,385	-9.422%
2025-03-04	290.0000	291.6500	282.2350	287.3400	-1.952%	8,858,112	-7.963%
2025-03-03	301.0000	303.0700	291.0600	293.0600	-1.608%	6,208,828	-9.759%
2025-02-28	295.9550	301.9799	292.1536	297.8500	+1.000%	10,678,583	-11.210%
2025-02-27	296.3400	304.9200	292.6700	294.9000	-4.045%	16,593,384	-10.322%
2025-02-26	312.6600	313.7000	306.4500	307.3300	+0.474%	12,496,669	-13.949%
2025-02-25	306.2500	308.4200	300.6200	305.8800	-0.791%	7,079,868	-13.541%
2025-02-24	311.5100	312.7300	303.5250	308.3200	-0.478%	6,338,107	-14.225%
2025-02-21	318.9700	318.9700	306.8600	309.8000	-2.710%	6,770,805	-14.635%
2025-02-20	322.2400	324.4500	318.2100	318.4300	-1.880%	6,261,668	-16.949%
2025-02-19	329.7400	329.7400	322.8700	324.5300	-1.347%	4,875,509	-18.510%
2025-02-18	328.5900	329.1600	323.0000	328.9600	+0.741%	4,925,702	-19.607%
2025-02-14	328.0300	328.5000	322.6200	326.5400	-1.003%	5,406,105	-19.011%
2025-02-13	326.2000	330.3473	323.2200	329.8500	+1.144%	4,166,782	-19.824%
2025-02-12	319.5500	327.0000	316.9700	326.1200	+0.530%	5,463,390	-18.907%
2025-02-11	324.0200	326.4400	321.2600	324.4000	-0.856%	5,388,930	-18.477%
2025-02-10	327.9200	331.7500	326.6500	327.2000	+0.420%	5,764,846	-19.175%
2025-02-07	332.0000	333.8200	323.7200	325.8300	-1.505%	7,516,041	-18.835%
2025-02-06	337.4750	337.4750	329.1000	330.8100	-4.921%	12,909,483	-20.057%
2025-02-05	345.7200	348.0400	338.8725	347.9300	+1.101%	4,244,198	-23.990%
2025-02-04	345.6200	346.9300	338.6722	344.1400	+1.444%	4,704,342	-23.153%
2025-02-03	335.9700	341.4600	331.2601	339.2400	-0.720%	4,335,414	-22.043%
2025-01-31	348.0000	349.5000	340.1000	341.7000	-0.544%	5,655,663	-22.605%
2025-01-30	340.9000	348.0000	340.0000	343.5700	-2.946%	7,436,597	-23.026%
2025-01-29	358.7600	360.1800	351.5000	354.0000	-1.653%	6,149,578	-25.294%
2025-01-28	354.7700	367.0900	350.4550	359.9500	+3.702%	11,958,451	-26.529%
2025-01-27	332.3600	353.1500	330.5000	347.1000	+3.960%	15,408,235	-23.809%
2025-01-24	336.3000	338.6500	331.7850	333.8800	-0.233%	3,109,155	-20.792%
2025-01-23	332.3300	335.4600	329.6000	334.6600	+0.613%	4,168,186	-20.977%
2025-01-22	331.2500	335.2288	327.2800	332.6200	+1.768%	6,822,528	-20.492%
2025-01-21	329.4000	329.5200	322.4500	326.8400	+0.702%	5,859,498	-19.086%
2025-01-17	328.7200	329.5699	323.0700	324.5600	+1.425%	6,098,407	-18.517%
2025-01-16	322.9400	327.7200	319.5500	320.0000	-0.361%	4,946,101	-17.356%
2025-01-15	329.8800	331.5300	320.7800	321.1600	-0.736%	5,833,803	-17.655%
2025-01-14	325.0000	329.9350	321.5000	323.5400	+1.401%	5,510,586	-18.260%
2025-01-13	314.6000	320.5500	313.8000	319.0700	+0.384%	4,144,002	-17.115%
2025-01-10	322.7650	322.7650	316.0200	317.8500	-2.768%	6,117,714	-16.797%
2025-01-08	327.7400	328.8000	323.1100	326.9000	+0.606%	3,383,368	-19.101%
2025-01-07	330.5000	331.5000	322.9100	324.9300	-1.694%	4,510,989	-18.610%
2025-01-06	334.0200	336.6000	327.2800	330.5300	-0.712%	5,538,369	-19.989%
2025-01-03	332.1000	333.4400	329.2700	332.9000	+0.677%	3,432,827	-20.559%
2025-01-02	336.3100	338.9200	327.8100	330.6600	-1.098%	4,600,238	-20.021%
2024-12-31	336.2700	337.1500	332.4100	334.3300	-0.420%	2,894,767	-20.899%
2024-12-30	333.4700	338.1078	331.6100	335.7400	-0.801%	3,133,722	-21.231%
2024-12-27	340.3500	342.2700	335.2700	338.4500	-0.957%	3,087,539	-21.861%
2024-12-26	344.8800	344.8800	341.0312	341.7200	-0.787%	3,248,900	-22.609%
2024-12-24	343.0000	344.9500	340.8300	344.4300	+0.446%	1,802,745	-23.218%
2024-12-23	342.2500	343.8457	336.6800	342.9000	-0.218%	5,109,586	-22.875%
2024-12-20	332.7400	346.4500	331.1395	343.6500	+2.207%	13,112,566	-23.044%
2024-12-19	341.6950	343.5300	335.4300	336.2300	-0.297%	6,999,512	-21.346%
2024-12-18	354.5000	354.7700	335.2400	337.2300	-3.915%	8,138,844	-21.579%
2024-12-17	356.9000	357.2300	349.1100	350.9700	-1.752%	6,662,637	-24.649%
2024-12-16	350.7800	358.0700	350.5600	357.2300	+0.824%	5,242,154	-25.969%
2024-12-13	364.0000	364.8000	352.5000	354.3100	-1.039%	5,360,936	-25.359%
2024-12-12	355.0000	360.0000	352.9200	358.0300	+0.896%	5,211,894	-26.135%
2024-12-11	353.4900	360.2000	351.8800	354.8500	+1.729%	7,253,907	-25.473%
2024-12-10	351.3500	355.4900	347.4300	348.8200	-0.782%	5,745,582	-24.184%
2024-12-09	361.7000	361.7000	350.7900	351.5700	-2.879%	6,124,476	-24.777%
2024-12-06	364.9900	367.1500	361.0908	361.9900	+0.169%	5,224,159	-26.943%
2024-12-05	360.7800	365.4500	356.6700	361.3800	-1.764%	10,554,609	-26.819%
2024-12-04	366.8100	369.0000	356.6500	367.8700	+10.995%	24,429,044	-28.110%
2024-12-03	327.4000	332.7999	323.6500	331.4300	+0.127%	12,097,063	-20.206%
2024-12-02	332.0000	334.5000	330.1100	331.0100	+0.309%	5,358,128	-20.105%
2024-11-29	329.3400	331.9900	327.2500	329.9900	-0.006%	3,355,623	-19.858%
2024-11-27	336.4600	337.3800	328.8800	330.0100	-3.838%	7,399,763	-19.863%
2024-11-26	341.9800	343.8100	339.1400	343.1800	+1.200%	4,377,797	-22.938%
2024-11-25	345.0000	347.8500	338.2900	339.1100	-0.851%	6,473,601	-22.014%
2024-11-22	338.9500	342.8100	335.7800	342.0200	+1.858%	5,148,739	-22.677%
2024-11-21	331.3500	342.9396	328.6000	335.7800	+3.095%	7,442,217	-21.240%
2024-11-20	325.2900	327.2600	322.0100	325.7000	+0.702%	3,511,245	-18.803%
2024-11-19	319.0000	324.7000	316.0001	323.4300	+0.366%	5,216,734	-18.233%
2024-11-18	327.0000	327.0000	320.2050	322.2500	-0.925%	4,060,472	-17.933%
2024-11-15	326.9300	330.2600	324.1800	325.2600	-1.927%	6,874,765	-18.693%
2024-11-14	342.4400	346.0000	330.8200	331.6500	-2.947%	6,770,558	-20.259%
2024-11-13	345.5000	348.1906	338.7700	341.7200	+0.167%	6,780,763	-22.609%
2024-11-12	339.2900	348.8600	338.5100	341.1500	-0.170%	7,550,959	-22.480%
2024-11-11	325.2500	344.8800	325.2500	341.7300	+6.144%	13,284,486	-22.611%
2024-11-08	310.0300	322.8100	309.4370	321.9500	+3.594%	8,368,345	-17.857%
2024-11-07	307.5000	312.1900	306.0001	310.7800	+1.264%	5,195,023	-14.904%
2024-11-06	305.0000	308.5600	303.0700	306.9000	+3.163%	5,629,146	-13.829%
2024-11-05	297.4400	298.8100	294.7400	297.4900	-0.174%	3,858,479	-11.103%
2024-11-04	297.9900	300.1800	292.9200	298.0100	+1.116%	4,656,799	-11.258%
2024-11-01	290.2300	296.9900	290.0000	294.7200	+1.150%	3,292,392	-10.267%
2024-10-31	292.6000	296.0900	289.5500	291.3700	-1.697%	4,065,090	-9.236%
2024-10-30	297.0700	299.5400	296.3500	296.4000	-0.833%	2,655,724	-10.776%
2024-10-29	294.0000	300.5950	292.8100	298.8900	+1.743%	4,115,163	-11.519%
2024-10-28	293.6000	296.0700	292.4900	293.7700	+1.140%	3,402,580	-9.977%
2024-10-25	290.0000	294.3800	288.8300	290.4600	+1.290%	3,264,258	-8.951%
2024-10-24	286.5600	288.9100	285.1800	286.7600	+0.819%	2,949,696	-7.777%
2024-10-23	287.7300	288.3032	282.6176	284.4300	-1.353%	3,124,335	-7.021%
2024-10-22	289.7500	291.9420	287.6500	288.3300	-1.016%	3,005,324	-8.279%
2024-10-21	289.0000	292.9200	288.0400	291.2900	-0.563%	2,585,340	-9.211%
2024-10-18	292.0400	294.7100	290.1500	292.9400	+0.629%	2,958,747	-9.722%
2024-10-17	291.9600	293.3400	290.1000	291.1100	+0.086%	2,714,597	-9.155%
2024-10-16	287.5500	290.9200	284.2300	290.8600	+0.870%	2,953,986	-9.077%
2024-10-15	293.4600	293.5800	288.0004	288.3500	-1.128%	3,683,663	-8.285%
2024-10-14	289.9200	292.4499	288.2500	291.6400	+1.229%	3,166,455	-9.320%
2024-10-11	289.2100	290.2400	286.3000	288.1000	-0.713%	3,470,494	-8.205%
2024-10-10	287.9200	290.2300	284.6200	290.1700	+0.781%	3,788,156	-8.860%
2024-10-09	290.8200	291.5700	287.0800	287.9200	-1.252%	4,693,870	-8.148%
2024-10-08	286.0000	292.6300	284.1035	291.5700	+2.460%	5,086,774	-9.298%
2024-10-07	286.5800	288.1700	283.3800	284.5700	-1.105%	4,662,557	-7.067%
2024-10-04	283.8600	287.8900	281.4700	287.7500	+2.435%	6,072,067	-8.094%
2024-10-03	278.9900	281.1200	277.7300	280.9100	+0.512%	3,820,822	-5.856%
2024-10-02	273.7200	282.0000	270.8517	279.4800	+3.179%	8,423,126	-5.374%
2024-10-01	274.1400	274.7000	269.6900	270.8700	-1.038%	4,256,746	-2.366%
2024-09-30	273.9500	275.7400	269.1400	273.7100	-1.059%	4,849,751	-3.379%
2024-09-27	276.2600	277.8400	275.0601	276.6400	+0.319%	5,049,809	-4.403%
2024-09-26	276.1300	278.6400	272.7100	275.7600	+0.609%	5,130,325	-4.098%
2024-09-25	270.4500	277.0500	269.3840	274.0900	+1.350%	7,830,705	-3.513%
2024-09-24	269.8300	272.4600	266.2900	270.4400	+2.358%	7,062,032	-2.211%
2024-09-23	267.2500	268.0600	262.2400	264.2100	-0.971%	5,955,740	+0.095%
2024-09-20	266.0100	270.3200	261.3200	266.8000	+0.305%	10,641,179	-0.877%
2024-09-19	260.7200	269.5400	258.0500	265.9900	+5.372%	10,920,199	-0.575%
2024-09-18	256.0000	256.1200	250.9600	252.4300	-1.082%	4,320,375	+4.766%
2024-09-17	258.7200	259.3700	254.7600	255.1900	-0.669%	5,233,469	+3.633%
2024-09-16	254.5700	257.8100	254.5700	256.9100	+0.919%	5,296,769	+2.939%
2024-09-13	252.5400	256.8300	252.4450	254.5700	+0.474%	4,849,269	+3.885%
2024-09-12	251.3900	254.1400	249.5700	253.3700	+1.523%	5,167,403	+4.377%
2024-09-11	244.8100	250.0200	242.0141	249.5700	+1.385%	4,429,080	+5.966%
2024-09-10	247.1300	247.3400	243.3110	246.1600	+0.163%	3,159,644	+7.434%
2024-09-09	246.5000	249.3600	244.7700	245.7600	+0.734%	4,466,409	+7.609%
2024-09-06	247.7400	250.0000	241.4401	243.9700	-0.874%	5,625,178	+8.399%
2024-09-05	245.9800	248.4999	245.0000	246.1200	-0.630%	3,729,728	+7.452%
2024-09-04	246.4700	249.4800	245.1600	247.6800	-0.153%	4,605,811	+6.775%
2024-09-03	252.6200	253.6900	246.6400	248.0600	-1.914%	5,918,033	+6.611%
2024-08-30	257.4400	259.1300	251.0000	252.9000	-1.599%	10,059,544	+4.571%
2024-08-29	271.0100	271.9500	256.2800	257.0100	-0.730%	14,158,824	+2.899%
2024-08-28	261.8300	265.1800	257.3600	258.9000	-2.006%	10,800,037	+2.148%
2024-08-27	259.6500	264.4600	259.4000	264.2000	-0.407%	5,204,150	+0.098%
2024-08-26	263.9400	267.3000	263.2400	265.2800	+0.485%	3,767,006	-0.309%
2024-08-23	261.9900	265.6000	260.7000	264.0000	+2.092%	4,594,452	+0.174%
2024-08-22	261.5000	263.2600	257.2700	258.5900	-0.958%	4,935,918	+2.270%
2024-08-21	261.1000	262.1400	259.1800	261.0900	-0.286%	4,538,290	+1.291%
2024-08-20	264.9500	265.5000	261.0300	261.8400	-1.334%	5,616,211	+1.001%
2024-08-19	263.1000	265.3900	261.6300	265.3800	+0.939%	4,130,474	-0.347%
2024-08-16	261.7500	263.6000	259.6800	262.9100	+0.046%	3,250,474	+0.590%
2024-08-15	257.9000	262.8900	256.2400	262.7900	+2.926%	4,998,374	+0.635%
2024-08-14	255.3900	257.7100	253.8600	255.3200	+0.283%	4,079,090	+3.580%
2024-08-13	253.0000	255.7800	253.0000	254.6000	+1.309%	3,979,904	+3.873%
2024-08-12	252.6000	254.0900	249.0200	251.3100	-0.483%	3,625,870	+5.233%
2024-08-09	248.7000	252.9500	248.4500	252.5300	+1.369%	2,895,462	+4.724%
2024-08-08	243.2400	249.4300	243.0800	249.1200	+3.783%	4,277,307	+6.158%
2024-08-07	242.6100	246.5300	239.6600	240.0400	+0.679%	3,891,629	+10.173%
2024-08-06	241.0900	243.8500	238.0300	238.4200	-0.247%	5,366,556	+10.922%
2024-08-05	232.3200	241.8200	232.2100	239.0100	-2.033%	6,670,929	+10.648%
2024-08-02	247.7900	248.0000	241.1165	243.9700	-3.592%	6,365,108	+8.399%
2024-08-01	259.9000	263.3600	249.7400	253.0600	-2.218%	5,340,124	+4.505%
2024-07-31	256.2100	261.8300	255.3500	258.8000	+0.337%	4,542,324	+2.187%
2024-07-30	259.6200	260.7500	255.1200	257.9300	-0.255%	3,707,274	+2.532%
2024-07-29	262.7100	266.0750	258.5200	258.5900	-1.568%	5,022,770	+2.270%
2024-07-26	258.1700	264.4900	257.0700	262.7100	+2.413%	5,850,672	+0.666%
2024-07-25	254.7400	264.0800	251.7245	256.5200	+2.698%	7,044,120	+3.095%
2024-07-24	253.6300	255.9100	248.9000	249.7800	-2.453%	4,855,375	+5.877%
2024-07-23	256.5900	257.3300	253.7513	256.0600	+0.779%	3,834,207	+3.280%
2024-07-22	248.7500	255.5800	248.0000	254.0800	+2.605%	5,470,010	+4.085%
2024-07-19	248.6500	248.9900	245.1700	247.6300	+0.113%	4,361,926	+6.796%
2024-07-18	252.1400	252.4500	245.7200	247.3500	-1.540%	6,035,461	+6.917%
2024-07-17	254.0000	255.5700	249.6100	251.2200	-1.879%	5,178,409	+5.270%
2024-07-16	253.7800	256.7800	252.6700	256.0300	+1.254%	4,571,038	+3.293%
2024-07-15	256.0200	256.3900	252.1200	252.8600	-0.437%	4,365,495	+4.588%
2024-07-12	251.6200	255.2900	249.6900	253.9700	+1.135%	4,545,577	+4.130%
2024-07-11	252.6000	255.4200	250.9200	251.1200	-0.582%	5,008,001	+5.312%
2024-07-10	251.2000	254.8000	246.1100	252.5900	+0.063%	8,653,754	+4.699%
2024-07-09	256.0900	257.0000	251.0900	252.4300	-1.919%	6,790,416	+4.766%
2024-07-08	261.3800	262.8400	257.1900	257.3700	-2.211%	6,282,412	+2.755%
2024-07-05	262.7200	265.8059	261.3150	263.1900	+0.858%	5,978,702	+0.483%
2024-07-03	256.9800	261.2200	256.9350	260.9500	+1.858%	4,724,650	+1.345%

document.getElementById("tW62hb").onerror = function(){this.style.display='none';}; .dark-mode .S62k45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S62k45{ color: #333333; background-color: white; border: 2px solid #333333; }CRMSalesforce, Inc.stock NYSE

CRM
Salesforce, Inc.
stock NYSE