Dark

CRM
Salesforce, Inc.
stock NYSE

At Close

Sep 29, 2026 3:59:58 PM EDT

225.38USD-0.832%(-1.89)8,572,452

221.00Bid 225.48Ask 4.48Spread

Pre-market

Sep 29, 2026 9:27:30 AM EDT

226.65USD-0.273%(-0.62)6,875

After-hours

Sep 29, 2026 4:59:30 PM EDT

225.08USD-0.133%(-0.30)12,420

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	227.5100	228.950000	223.5100	225.3800	-0.832%	8,572,452	0.000%
2026-09-28	224.9700	230.572500	221.1800	227.2700	-2.884%	10,327,500	-0.832%
2026-09-25	237.0300	239.370000	233.3800	234.0200	-1.763%	8,738,243	-3.692%
2026-09-24	240.6400	242.090000	237.0000	238.2200	+0.269%	11,073,957	-5.390%
2026-09-23	234.4150	241.120000	234.2400	237.5800	+1.843%	12,357,594	-5.135%
2026-09-22	241.5000	242.440000	229.8100	233.2800	-1.328%	13,644,147	-3.386%
2026-09-21	239.8000	241.335000	236.2500	236.4200	-0.630%	10,581,927	-4.670%
2026-09-18	244.2500	244.250000	236.5450	237.9200	-2.030%	21,962,386	-5.271%
2026-09-17	244.1800	247.000000	241.5200	242.8500	-3.069%	16,611,316	-7.194%
2026-09-16	251.8500	256.400000	249.6000	250.5400	-1.999%	9,432,373	-10.042%
2026-09-15	256.8900	262.335000	255.0800	255.6500	-1.457%	11,502,819	-11.840%
2026-09-14	255.7500	260.180000	251.5000	259.4300	+4.727%	12,966,104	-13.125%
2026-09-11	242.0200	250.547200	242.0200	247.7200	+1.942%	9,741,017	-9.018%
2026-09-10	245.3500	248.500000	241.7500	243.0000	-0.475%	10,735,743	-7.251%
2026-09-09	249.7800	254.800000	243.4500	244.1600	-1.991%	11,858,965	-7.692%
2026-09-08	253.7150	253.999900	245.8902	249.1200	-3.900%	17,482,726	-9.530%
2026-09-04	263.3600	263.600000	257.8200	259.2300	-1.966%	10,498,289	-13.058%
2026-09-03	261.9800	268.270000	261.6000	264.4300	+2.919%	16,037,831	-14.768%
2026-09-02	259.3800	264.550000	253.6000	256.9300	-0.457%	14,393,708	-12.280%
2026-09-01	255.0100	262.320000	254.2500	258.1100	+0.221%	15,897,531	-12.681%
2026-08-31	254.3900	262.280000	254.3900	257.5400	+0.602%	22,471,493	-12.487%
2026-08-28	250.4700	263.530000	249.0000	256.0000	+1.567%	34,362,722	-11.961%
2026-08-27	230.0500	254.480000	230.0500	252.0500	+22.580%	55,517,471	-10.581%
2026-08-26	199.9400	206.440000	198.9500	205.6200	-0.034%	14,888,873	+9.610%
2026-08-25	205.8500	210.310000	204.7600	205.6900	-1.612%	10,089,514	+9.573%
2026-08-24	208.4200	213.170000	207.3900	209.0600	-0.053%	9,586,822	+7.806%
2026-08-21	205.5800	211.070000	204.7261	209.1700	+1.821%	9,685,429	+7.750%
2026-08-20	205.2200	207.879500	203.0000	205.4300	-0.320%	11,482,299	+9.711%
2026-08-19	194.2100	207.950000	194.2100	206.0900	+5.073%	17,843,613	+9.360%
2026-08-18	194.0900	199.410000	193.2300	196.1400	+2.707%	14,152,940	+14.908%
2026-08-17	193.8300	194.940000	189.9100	190.9700	-2.671%	14,378,801	+18.019%
2026-08-14	202.7500	204.400000	195.3200	196.2100	-2.562%	8,664,791	+14.867%
2026-08-13	196.8350	202.990000	191.3900	201.3700	+4.164%	15,058,682	+11.923%
2026-08-12	192.0000	196.500000	191.7800	193.3200	-2.102%	12,787,896	+16.584%
2026-08-11	196.9400	199.390000	195.5001	197.4700	-0.020%	11,171,643	+14.134%
2026-08-10	190.1700	198.184000	190.0000	197.5100	+2.475%	9,706,611	+14.111%
2026-08-07	191.0900	194.700000	190.6000	192.7400	+3.196%	11,392,790	+16.935%
2026-08-06	183.4400	187.020000	183.0000	186.7700	-3.218%	13,297,637	+20.672%
2026-08-05	193.2800	194.940000	190.4250	192.9800	+1.042%	9,605,450	+16.789%
2026-08-04	183.0900	191.285000	183.0000	190.9900	+2.710%	9,326,931	+18.006%
2026-08-03	188.9900	193.700000	185.9000	185.9500	+1.049%	13,230,291	+21.205%
2026-07-31	177.6950	184.450000	177.0253	184.0200	+1.832%	9,691,525	+22.476%
2026-07-30	180.9900	182.507800	175.9000	180.7100	-4.072%	12,189,411	+24.719%
2026-07-29	182.0100	190.180000	182.0100	188.3800	+3.791%	18,139,477	+19.641%
2026-07-28	176.9050	184.540000	176.9050	181.5000	+4.551%	17,204,648	+24.176%
2026-07-27	168.0000	176.948800	167.1400	173.6000	+6.074%	17,317,431	+29.827%
2026-07-24	160.3800	164.450000	159.5500	163.6600	+4.289%	10,899,069	+37.712%
2026-07-23	165.0500	165.880000	155.1450	156.9300	-3.724%	12,774,983	+43.618%
2026-07-22	169.4700	169.570000	162.2100	163.0000	-4.151%	12,194,507	+38.270%
2026-07-21	167.0600	172.425000	166.9300	170.0600	-2.146%	12,831,764	+32.530%
2026-07-20	167.8600	175.390000	166.4950	173.7900	+1.768%	13,426,527	+29.685%
2026-07-17	171.5000	175.430000	169.7504	170.7700	-1.106%	10,191,465	+31.979%
2026-07-16	170.8400	174.540000	166.8800	172.6800	+3.401%	12,057,493	+30.519%
2026-07-15	170.5200	172.800000	166.5600	167.0000	-0.334%	13,328,090	+34.958%
2026-07-14	162.4900	171.350000	161.4700	167.5600	-2.138%	13,507,924	+34.507%
2026-07-13	165.9200	172.760000	165.9200	171.2200	+4.837%	14,020,678	+31.632%
2026-07-10	165.6000	166.300000	162.4200	163.3200	+0.505%	8,321,502	+37.999%
2026-07-09	158.3300	163.799900	156.4800	162.5000	-2.449%	13,858,606	+38.695%
2026-07-08	167.3700	167.530000	164.7800	166.5800	-1.734%	9,792,383	+35.298%
2026-07-07	169.2200	172.380000	167.6810	169.5200	+2.336%	13,057,946	+32.952%
2026-07-06	163.9900	167.721900	162.3700	165.6500	-0.277%	10,595,529	+36.058%
2026-07-02	163.0000	167.210000	162.0000	166.1100	+1.764%	10,493,199	+35.681%
2026-07-01	162.2200	165.810000	161.2000	163.2300	+4.194%	14,158,946	+38.075%
2026-06-30	155.0900	157.690000	154.0700	156.6600	-0.804%	13,690,516	+43.866%
2026-06-29	160.2700	161.760000	157.7000	157.9300	-0.278%	12,664,074	+42.709%
2026-06-26	151.4900	158.460000	151.4900	158.3700	+5.446%	21,267,939	+42.312%
2026-06-25	150.0100	154.000000	148.7800	150.1900	-1.682%	11,334,730	+50.063%
2026-06-24	151.8100	157.060000	150.4000	152.7600	-0.430%	13,151,332	+47.539%
2026-06-23	151.6500	155.180000	150.8500	153.4200	+2.198%	20,720,688	+46.904%
2026-06-22	150.1600	153.870000	146.3200	150.1200	-1.094%	20,502,834	+50.133%
2026-06-18	152.7300	154.470000	149.8000	151.7800	-2.090%	57,940,830	+48.491%
2026-06-17	160.2500	161.427400	154.2300	155.0200	-4.137%	19,986,162	+45.388%
2026-06-16	164.0550	166.300000	160.5000	161.7100	-1.726%	16,385,306	+39.373%
2026-06-15	166.0300	169.945800	164.1700	164.5500	-0.808%	13,541,806	+36.967%
2026-06-12	164.7400	166.540000	161.4000	165.8900	-0.336%	13,589,398	+35.861%
2026-06-11	168.2700	168.980000	163.3100	166.4500	-2.615%	16,666,029	+35.404%
2026-06-10	170.6000	175.530000	170.0300	170.9200	-2.526%	10,820,543	+31.863%
2026-06-09	179.5000	182.460000	171.5600	175.3500	-3.944%	15,427,786	+28.532%
2026-06-08	183.9100	185.020000	181.7100	182.5500	-1.675%	11,177,767	+23.462%
2026-06-05	189.8000	192.510000	184.8300	185.6600	-1.637%	13,183,928	+21.394%
2026-06-04	197.8100	198.090000	186.1100	188.7500	-0.976%	14,453,551	+19.407%
2026-06-03	197.2700	197.680000	189.7300	190.6100	-5.094%	14,154,391	+18.241%
2026-06-02	201.0200	204.390000	195.7600	200.8400	-4.179%	19,248,978	+12.219%
2026-06-01	198.7500	211.340000	198.2100	209.6000	+9.681%	27,594,796	+7.529%
2026-05-29	180.2400	194.144800	180.0200	191.1000	+8.475%	33,998,871	+17.938%
2026-05-28	178.4300	182.480000	171.6500	176.1700	-0.755%	22,559,432	+27.933%
2026-05-27	178.0000	183.920000	176.8900	177.5100	-0.877%	18,524,933	+26.967%
2026-05-26	178.4300	182.359900	177.6812	179.0800	-0.550%	13,617,243	+25.854%
2026-05-22	179.8400	183.350000	177.6801	180.0700	+2.133%	10,184,791	+25.162%
2026-05-21	175.3800	177.340000	171.9900	176.3100	-2.104%	10,941,774	+27.832%
2026-05-20	176.0400	180.310000	173.3400	180.1000	+0.379%	13,025,258	+25.142%
2026-05-19	185.0000	187.440000	178.8100	179.4200	-0.033%	17,510,823	+25.616%
2026-05-18	172.8900	180.780000	171.8000	179.4800	+3.441%	13,671,181	+25.574%
2026-05-15	169.2500	175.970000	169.0000	173.5100	+3.539%	13,883,385	+29.895%
2026-05-14	166.0000	169.347600	164.3275	167.5800	+1.049%	9,749,385	+34.491%
2026-05-13	169.7800	169.780000	164.7500	165.8400	-3.193%	11,951,930	+35.902%
2026-05-12	177.5750	177.575000	170.5800	171.3100	-3.482%	10,214,057	+31.563%
2026-05-11	179.9050	182.500000	176.3100	177.4900	-2.381%	11,145,016	+26.982%
2026-05-08	179.6800	181.871800	176.8800	181.8200	-2.426%	15,123,889	+23.958%
2026-05-07	184.6000	188.580000	184.0000	186.3400	+2.842%	13,955,116	+20.951%
2026-05-06	185.5200	187.100000	179.5800	181.1900	-3.102%	11,303,407	+24.389%
2026-05-05	185.5500	187.390000	181.1000	186.9900	+0.814%	9,740,803	+20.531%
2026-05-04	184.2400	190.310000	183.9700	185.4800	+0.903%	8,444,728	+21.512%
2026-05-01	182.1850	186.040000	178.7500	183.8200	+4.130%	12,324,379	+22.609%
2026-04-30	178.3000	178.693400	173.0000	176.5300	-2.588%	14,408,283	+27.672%
2026-04-29	179.2000	181.783500	177.3500	181.2200	-0.055%	6,905,245	+24.368%
2026-04-28	182.4300	184.420000	181.3200	181.3200	+0.633%	8,711,744	+24.300%
2026-04-27	178.2600	184.290000	177.5100	180.1800	+1.134%	11,906,842	+25.086%
2026-04-24	175.6200	178.450000	174.4000	178.1600	+2.804%	10,817,612	+26.504%
2026-04-23	177.5600	178.870000	170.6500	173.3000	-8.693%	22,719,939	+30.052%
2026-04-22	188.2000	191.150000	187.0300	189.8000	+1.438%	14,565,948	+18.746%
2026-04-21	186.6000	193.560000	184.1001	187.1100	+0.451%	12,064,727	+20.453%
2026-04-20	182.5000	189.000000	182.1220	186.2700	+2.267%	14,378,911	+20.996%
2026-04-17	185.4300	187.980000	181.0300	182.1400	+0.508%	17,225,681	+23.740%
2026-04-16	184.0000	184.550000	178.5700	181.2200	+2.038%	11,866,659	+24.368%
2026-04-15	174.2200	179.620000	172.8800	177.6000	+3.672%	14,340,255	+26.903%
2026-04-14	175.2100	177.500000	170.5000	171.3100	-0.874%	13,123,641	+31.563%
2026-04-13	167.0500	173.400000	165.7700	172.8200	+4.765%	12,390,211	+30.413%
2026-04-10	171.2600	171.260000	163.5200	164.9600	-3.447%	18,140,958	+36.627%
2026-04-09	173.1700	174.290000	167.1200	170.8500	-3.130%	20,854,086	+31.917%
2026-04-08	186.5000	186.770000	175.7800	176.3700	-3.602%	13,472,050	+27.788%
2026-04-07	184.9500	186.580000	182.0170	182.9600	-1.119%	12,344,587	+23.185%
2026-04-06	187.5000	188.140000	183.6001	185.0300	-1.149%	14,390,964	+21.807%
2026-04-02	185.3000	187.580000	181.5750	187.1800	+0.505%	11,635,453	+20.408%
2026-04-01	186.8500	188.980000	183.0100	186.2400	-0.230%	11,677,678	+21.016%
2026-03-31	184.9000	188.500000	182.3100	186.6700	+0.886%	11,041,377	+20.737%
2026-03-30	180.1000	186.390000	179.5800	185.0300	+3.190%	11,617,716	+21.807%
2026-03-27	184.0000	184.110000	178.8160	179.3100	-3.410%	9,901,976	+25.693%
2026-03-26	181.1800	187.470000	179.5300	185.6400	+2.022%	10,330,722	+21.407%
2026-03-25	185.7000	187.385000	179.8500	181.9600	-0.579%	12,565,193	+23.862%
2026-03-24	192.1400	192.140000	182.2900	183.0200	-6.230%	18,631,395	+23.145%
2026-03-23	197.0900	198.050000	192.0000	195.1800	-0.102%	13,976,236	+15.473%
2026-03-20	193.2100	195.669900	190.0000	195.3800	+0.200%	20,199,391	+15.355%
2026-03-19	195.5900	200.395000	193.3000	194.9900	+0.334%	9,254,296	+15.585%
2026-03-18	193.4000	196.150000	192.6400	194.3400	-0.497%	10,525,102	+15.972%
2026-03-17	198.2200	202.380000	194.4500	195.3100	-1.528%	11,559,121	+15.396%
2026-03-16	195.1500	198.630000	195.1500	198.3400	+2.857%	13,419,635	+13.633%
2026-03-13	199.7300	200.999900	191.7500	192.8300	-3.237%	14,834,719	+16.880%
2026-03-12	194.1300	204.855000	193.1500	199.2800	+2.653%	26,309,733	+13.097%
2026-03-11	196.4000	199.550000	191.2876	194.1300	-0.400%	9,580,005	+16.097%
2026-03-10	197.2600	199.570000	190.6000	194.9100	-1.952%	14,467,396	+15.633%
2026-03-09	198.5600	203.670000	195.8700	198.7900	-1.643%	10,754,798	+13.376%
2026-03-06	200.7900	202.960000	197.3700	202.1100	+0.358%	9,657,396	+11.514%
2026-03-05	194.3600	204.420000	194.2400	201.3900	+4.304%	15,860,914	+11.912%
2026-03-04	195.1000	196.470000	192.1000	193.0800	-1.515%	11,583,730	+16.729%
2026-03-03	190.7500	198.670000	189.5800	196.0500	+1.607%	13,208,923	+14.960%
2026-03-02	192.5000	195.940000	190.6750	192.9500	-0.945%	9,978,324	+16.807%
2026-02-27	191.9100	195.920000	189.9248	194.7900	-2.346%	16,345,306	+15.704%
2026-02-26	196.7600	201.035000	191.3300	199.4700	+4.026%	26,640,335	+12.989%
2026-02-25	183.0000	192.600000	182.2610	191.7500	+3.414%	21,946,676	+17.538%
2026-02-24	177.6400	188.670000	176.2800	185.4200	+4.075%	15,564,461	+21.551%
2026-02-23	181.2700	182.470000	174.5700	178.1600	-3.781%	15,498,141	+26.504%
2026-02-20	185.3200	191.730000	183.7300	185.1600	-0.070%	10,816,216	+21.722%
2026-02-19	186.6000	186.950000	183.2300	185.2900	-1.331%	9,564,407	+21.636%
2026-02-18	183.8800	188.140000	181.8645	187.7900	+1.899%	9,852,758	+20.017%
2026-02-17	190.9700	193.000000	183.1700	184.2900	-2.862%	13,692,379	+22.296%
2026-02-13	186.4400	193.450000	184.3000	189.7200	+2.314%	14,822,028	+18.796%
2026-02-12	185.9600	188.320000	180.2400	185.4300	+0.232%	16,850,543	+21.545%
2026-02-11	193.1500	193.665000	181.8100	185.0000	-4.368%	16,349,604	+21.827%
2026-02-10	191.9000	199.100000	190.7500	193.4500	-0.299%	13,390,391	+16.506%
2026-02-09	189.3000	195.199900	185.7300	194.0300	+1.401%	12,111,641	+16.157%
2026-02-06	191.6300	194.600000	187.1201	191.3500	+0.726%	13,651,909	+17.784%
2026-02-05	193.9900	199.560000	188.7900	189.9700	-4.748%	21,957,135	+18.640%
2026-02-04	193.3100	200.674000	187.2800	199.4400	+1.558%	23,009,870	+13.006%
2026-02-03	205.0000	205.555000	193.1100	196.3800	-6.845%	20,212,879	+14.767%
2026-02-02	214.3500	216.890000	209.8000	210.8100	-0.697%	7,950,860	+6.911%
2026-01-30	214.1600	215.550000	211.0300	212.2900	-0.836%	11,090,315	+6.166%
2026-01-29	216.6700	217.280000	208.7800	214.0800	-6.089%	18,554,915	+5.278%
2026-01-28	229.3900	231.860000	227.6700	227.9600	-0.249%	8,465,828	-1.132%
2026-01-27	231.9400	235.740000	226.2700	228.5300	-0.379%	9,838,264	-1.378%
2026-01-26	229.4300	230.949000	227.5850	229.4000	+0.592%	7,226,809	-1.752%
2026-01-23	226.7800	230.850000	226.6500	228.0500	-0.018%	10,104,839	-1.171%
2026-01-22	222.2400	228.720000	221.1100	228.0900	+2.938%	9,482,039	-1.188%
2026-01-21	220.1500	223.390000	218.9633	221.5800	+0.686%	12,615,394	+1.715%
2026-01-20	223.5400	227.939900	219.3550	220.0700	-3.100%	13,051,071	+2.413%
2026-01-16	232.9500	232.950000	226.4400	227.1100	-2.749%	13,901,790	-0.762%
2026-01-15	237.0200	238.840000	231.6700	233.5300	-2.521%	11,494,110	-3.490%
2026-01-14	239.1800	242.240000	236.4600	239.5700	-0.618%	10,148,731	-5.923%
2026-01-13	257.6600	260.910000	240.3550	241.0600	-7.070%	13,661,914	-6.505%
2026-01-12	259.0000	261.559000	255.7700	259.4000	-0.208%	4,927,616	-13.115%
2026-01-09	260.0000	261.020000	256.5090	259.9400	-0.226%	5,088,282	-13.295%
2026-01-08	264.4000	265.202386	260.4100	260.5300	-2.101%	5,243,432	-13.492%
2026-01-07	263.5000	267.825000	263.5000	266.1200	+1.225%	5,976,201	-15.309%
2026-01-06	255.2000	263.550000	255.0000	262.9000	+2.591%	6,103,323	-14.272%
2026-01-05	253.6200	259.590000	252.3062	256.2600	+1.041%	6,421,466	-12.050%
2026-01-02	265.0000	265.380000	252.4800	253.6200	-4.262%	9,679,622	-11.135%
2025-12-31	265.2900	266.100000	264.3910	264.9100	-0.380%	3,367,294	-14.922%
2025-12-30	266.6600	268.280000	265.3300	265.9200	-0.116%	3,291,739	-15.245%
2025-12-29	264.7100	269.110000	264.7100	266.2300	+0.056%	4,300,004	-15.344%
2025-12-26	264.8000	267.910000	264.8000	266.0800	+0.309%	2,456,374	-15.296%
2025-12-24	263.2300	266.300000	262.5500	265.2600	+0.695%	2,076,637	-15.034%
2025-12-23	262.7150	264.240000	260.5200	263.4300	-0.453%	4,745,113	-14.444%
2025-12-22	260.6200	264.630000	258.4050	264.6300	+1.816%	5,664,201	-14.832%
2025-12-19	260.6800	262.040000	255.5000	259.9100	+0.799%	20,732,079	-13.285%
2025-12-18	258.4200	260.070000	256.1600	257.8500	-0.112%	5,654,161	-12.593%
2025-12-17	256.3300	261.970000	256.2500	258.1400	+1.267%	6,268,965	-12.691%
2025-12-16	254.0000	255.860000	252.1100	254.9100	+0.130%	6,145,269	-11.584%
2025-12-15	261.2100	262.280000	253.0875	254.5800	-2.917%	10,271,792	-11.470%
2025-12-12	263.5200	264.490000	260.9100	262.2300	-0.046%	6,006,578	-14.053%
2025-12-11	263.5000	267.900000	260.7700	262.3500	-0.700%	7,783,785	-14.092%
2025-12-10	260.7500	265.930000	259.1456	264.2000	+1.218%	8,894,682	-14.693%
2025-12-09	260.0000	262.250000	259.0000	261.0200	+0.574%	8,045,882	-13.654%
2025-12-08	261.8800	264.280000	256.3420	259.5300	-0.399%	10,805,445	-13.158%
2025-12-05	250.8300	261.880000	249.5000	260.5700	+5.298%	15,852,440	-13.505%
2025-12-04	243.6850	248.970000	237.6000	247.4600	+3.661%	20,912,133	-8.923%
2025-12-03	235.3600	239.260000	233.1600	238.7200	+1.708%	13,781,999	-5.588%
2025-12-02	233.0200	236.650000	231.6200	234.7100	+0.807%	7,626,188	-3.975%
2025-12-01	228.6700	234.250000	228.6000	232.8300	+0.993%	5,634,655	-3.200%
2025-11-28	229.0000	232.560000	228.6250	230.5400	+1.048%	3,691,505	-2.238%
2025-11-26	230.5100	232.819000	226.0000	228.1500	-2.550%	8,506,615	-1.214%
2025-11-25	226.8000	234.630000	226.5200	234.1200	+3.218%	10,232,974	-3.733%
2025-11-24	227.3400	228.840000	225.0400	226.8200	-0.128%	8,563,304	-0.635%
2025-11-21	224.8600	228.680000	221.9575	227.1100	+0.772%	7,479,250	-0.762%
2025-11-20	229.2450	231.069900	223.3000	225.3700	-1.101%	7,521,103	+0.004%
2025-11-19	232.0000	232.280000	225.0600	227.8800	-2.407%	9,710,689	-1.097%
2025-11-18	236.2400	237.790000	230.2700	233.5000	-1.489%	8,045,145	-3.478%
2025-11-17	242.0700	242.830000	235.5894	237.0300	-2.721%	5,280,850	-4.915%
2025-11-14	238.3100	245.180000	237.4200	243.6600	+1.343%	5,512,886	-7.502%
2025-11-13	245.2500	245.895000	239.9100	240.4300	-2.272%	5,542,078	-6.260%
2025-11-12	245.7400	248.431600	243.6800	246.0200	+0.622%	4,278,214	-8.390%
2025-11-11	241.9000	245.700000	241.1600	244.5000	+1.154%	5,762,752	-7.820%
2025-11-10	240.0000	241.910000	235.0800	241.7100	+0.763%	6,486,584	-6.756%
2025-11-07	236.1500	240.970000	235.7900	239.8800	+0.255%	5,741,472	-6.045%
2025-11-06	250.5350	250.535000	234.4800	239.2700	-5.307%	11,041,831	-5.805%
2025-11-05	254.7000	256.830000	252.0100	252.6800	-0.692%	5,241,235	-10.804%
2025-11-04	258.1500	259.260000	253.4567	254.4400	-2.640%	6,792,207	-11.421%
2025-11-03	260.0000	261.560000	255.1000	261.3400	+0.357%	7,054,310	-13.760%
2025-10-31	254.7950	261.820000	252.6300	260.4100	+1.465%	6,878,316	-13.452%
2025-10-30	250.5000	259.280800	250.0000	256.6500	+2.064%	7,767,832	-12.184%
2025-10-29	252.0000	253.570000	249.0400	251.4600	-1.101%	7,904,176	-10.371%
2025-10-28	255.4700	258.840000	254.1400	254.2600	-0.474%	6,435,589	-11.358%
2025-10-27	257.0800	258.100000	254.9200	255.4700	+0.251%	4,942,412	-11.778%
2025-10-24	257.4200	258.500000	254.0000	254.8300	-0.086%	5,490,805	-11.557%
2025-10-23	257.6000	258.560000	254.1200	255.0500	-0.620%	6,091,742	-11.633%
2025-10-22	262.2000	262.400000	256.5100	256.6400	-2.570%	9,369,960	-12.180%
2025-10-21	254.5000	267.125000	254.0000	263.4100	+3.591%	13,354,739	-14.438%
2025-10-20	245.0000	255.400000	244.3000	254.2800	+4.608%	9,963,869	-11.365%
2025-10-17	246.5700	250.780000	242.1600	243.0800	-1.187%	10,851,168	-7.282%
2025-10-16	253.1900	256.740000	242.6700	246.0000	+3.982%	24,869,700	-8.382%
2025-10-15	240.8700	241.317000	235.9000	236.5800	-1.330%	8,389,242	-4.734%
2025-10-14	248.1100	248.280000	239.5500	239.7700	-3.610%	9,123,850	-6.002%
2025-10-13	242.8900	249.349900	242.3650	248.7500	+2.925%	8,276,527	-9.395%
2025-10-10	246.5200	249.050000	240.7200	241.6800	-1.488%	7,988,316	-6.744%
2025-10-09	239.2700	245.960000	237.1473	245.3300	+2.038%	7,929,056	-8.132%
2025-10-08	239.7400	241.320000	235.6450	240.4300	+0.288%	7,120,245	-6.260%
2025-10-07	246.4800	247.360000	237.5500	239.7400	-2.457%	8,387,424	-5.990%
2025-10-06	239.3300	250.470000	235.4100	245.7800	+2.255%	13,922,574	-8.300%
2025-10-03	238.7500	242.810000	238.5000	240.3600	+0.620%	8,849,786	-6.232%
2025-10-02	235.4300	239.400000	233.6000	238.8800	+1.353%	7,679,234	-5.651%
2025-10-01	236.4900	242.470000	233.5100	235.6900	-0.553%	10,016,630	-4.374%
2025-09-30	245.0500	245.210000	235.8100	237.0000	-3.305%	10,801,099	-4.903%
2025-09-29	244.7200	245.820000	242.8700	245.1000	+0.686%	6,373,506	-8.046%
2025-09-26	240.6900	244.530000	240.3500	243.4300	+1.029%	4,974,641	-7.415%
2025-09-25	244.5000	244.660000	239.4850	240.9500	-2.009%	8,145,495	-6.462%
2025-09-24	245.6650	248.841200	243.0100	245.8900	+0.544%	6,707,081	-8.341%
2025-09-23	249.7400	251.360000	244.1300	244.5600	-2.055%	7,669,787	-7.843%
2025-09-22	245.2800	250.480000	243.1600	249.6900	+1.052%	7,523,794	-9.736%
2025-09-19	246.0200	247.200000	243.3500	247.0900	+1.150%	11,813,947	-8.786%
2025-09-18	244.1550	247.290000	242.9500	244.2800	+0.855%	9,344,384	-7.737%
2025-09-17	239.9700	243.000000	239.3800	242.2100	+1.212%	10,123,962	-6.949%
2025-09-16	242.5200	242.680000	237.2400	239.3100	-1.324%	8,779,787	-5.821%
2025-09-15	243.2500	244.710000	240.8400	242.5200	-0.099%	7,244,575	-7.067%
2025-09-12	246.0950	247.588800	241.2500	242.7600	-1.429%	8,386,354	-7.159%
2025-09-11	243.7000	247.170000	243.5000	246.2800	+1.529%	6,944,891	-8.486%
2025-09-10	252.7500	253.990000	241.7300	242.5700	-3.765%	11,363,641	-7.087%
2025-09-09	251.3200	255.340000	251.2100	252.0600	-0.083%	10,901,937	-10.585%
2025-09-08	250.8000	252.935000	247.3000	252.2700	+0.602%	12,602,238	-10.659%
2025-09-05	244.8300	251.130000	244.3600	250.7600	+2.766%	13,029,436	-10.121%
2025-09-04	240.0600	245.220000	234.6200	244.0100	-4.851%	30,967,514	-7.635%
2025-09-03	255.0600	258.000000	250.5450	256.4500	+1.420%	17,417,946	-12.115%
2025-09-02	254.8200	254.990000	248.7500	252.8600	-1.323%	9,312,525	-10.868%
2025-08-29	255.4000	257.640000	252.8700	256.2500	+0.676%	7,363,207	-12.047%
2025-08-28	252.4800	255.650000	250.2900	254.5300	+1.747%	8,461,229	-11.452%
2025-08-27	245.7500	250.370000	245.6100	250.1600	+2.634%	6,506,877	-9.906%
2025-08-26	246.7000	248.830000	242.8500	243.7400	-1.666%	8,862,311	-7.533%
2025-08-25	249.3700	249.370000	246.7900	247.8700	-0.169%	4,957,726	-9.073%
2025-08-22	245.7800	249.530000	244.1101	248.2900	+1.001%	6,694,286	-9.227%
2025-08-21	245.0400	246.290000	240.0200	245.8300	-0.252%	5,646,824	-8.319%
2025-08-20	245.7000	247.570000	244.4500	246.4500	+0.183%	8,195,052	-8.549%
2025-08-19	245.0000	248.500000	243.4450	246.0000	+0.832%	8,642,172	-8.382%
2025-08-18	239.7700	244.520000	239.4900	243.9700	+0.631%	8,809,192	-7.620%
2025-08-15	236.1500	244.500000	234.6300	242.4400	+3.887%	12,942,819	-7.037%
2025-08-14	237.0000	237.000000	232.8686	233.3700	-1.544%	7,544,771	-3.424%
2025-08-13	233.0100	237.350000	229.6050	237.0300	+2.318%	10,209,168	-4.915%
2025-08-12	233.0000	233.668600	226.4800	231.6600	-0.438%	13,183,187	-2.711%
2025-08-11	238.9200	241.870000	231.5700	232.6800	-3.256%	10,740,077	-3.137%
2025-08-08	241.2900	242.950000	237.8300	240.5100	-0.154%	8,812,027	-6.291%
2025-08-07	250.6900	253.005000	236.9724	240.8800	-3.327%	10,010,178	-6.435%
2025-08-06	249.3700	250.260000	247.0200	249.1700	+0.679%	5,834,652	-9.548%
2025-08-05	253.0100	253.290000	247.0100	247.4900	-1.914%	6,760,966	-8.934%
2025-08-04	251.0000	253.500000	250.6400	252.3200	+0.630%	4,403,485	-10.677%
2025-08-01	254.9900	255.990000	250.1300	250.7400	-2.938%	7,646,866	-10.114%
2025-07-31	265.0000	265.040000	257.8600	258.3300	-2.447%	7,340,250	-12.755%
2025-07-30	266.8650	267.770000	263.3300	264.8100	-0.965%	3,928,206	-14.890%
2025-07-29	271.5950	274.000000	267.3055	267.3900	-1.058%	5,137,094	-15.711%
2025-07-28	269.5000	270.340000	266.5900	270.2500	+0.424%	4,533,658	-16.603%
2025-07-25	268.0100	271.098800	267.0100	269.1100	+0.527%	4,015,439	-16.250%
2025-07-24	267.9800	269.300000	265.6400	267.7000	+0.180%	5,877,061	-15.809%
2025-07-23	263.9150	268.480000	262.5000	267.2200	+1.377%	5,620,704	-15.658%
2025-07-22	263.0000	265.890000	262.0000	263.5900	+0.499%	5,001,439	-14.496%
2025-07-21	263.6200	264.310000	261.6375	262.2800	-0.038%	6,714,731	-14.069%
2025-07-18	260.3000	262.980000	259.1200	262.3800	+0.962%	6,381,212	-14.102%
2025-07-17	257.9900	260.200000	256.6550	259.8800	+0.748%	5,837,430	-13.275%
2025-07-16	258.9300	258.980000	254.5200	257.9500	+0.144%	5,649,489	-12.626%
2025-07-15	261.0000	261.810000	257.2300	257.5800	-0.809%	5,201,492	-12.501%
2025-07-14	258.6000	262.230000	257.5000	259.6800	+0.624%	6,533,856	-13.209%
2025-07-11	262.5800	262.950000	257.2600	258.0700	-2.235%	7,011,161	-12.667%
2025-07-10	270.9000	271.485000	263.2100	263.9700	-2.565%	7,252,495	-14.619%
2025-07-09	274.3600	275.560000	269.3700	270.9200	-0.998%	6,373,573	-16.809%
2025-07-08	270.7900	276.800000	269.7300	273.6500	+1.427%	6,661,156	-17.639%
2025-07-07	271.5100	274.000000	268.2114	269.8000	-0.863%	6,283,544	-16.464%
2025-07-03	269.7000	274.730000	269.3150	272.1500	+1.092%	5,031,632	-17.185%
2025-07-02	271.5200	271.715000	265.6500	269.2100	-0.993%	6,115,241	-16.281%
2025-07-01	272.0800	274.000000	270.6400	271.9100	-0.286%	6,256,810	-17.112%
2025-06-30	274.4600	276.380000	270.4000	272.6900	-0.267%	8,541,909	-17.349%
2025-06-27	271.8600	274.170000	269.4250	273.4200	+0.990%	21,741,379	-17.570%
2025-06-26	268.7800	271.010000	265.1600	270.7400	+1.113%	6,707,978	-16.754%
2025-06-25	272.0000	274.000000	266.9800	267.7600	-1.258%	6,074,324	-15.828%
2025-06-24	265.7150	273.380000	265.4400	271.1700	+2.946%	9,713,901	-16.886%
2025-06-23	260.6400	264.740000	258.7500	263.4100	+1.067%	9,283,842	-14.438%
2025-06-20	260.6900	262.870000	259.2601	260.6300	+0.435%	12,859,175	-13.525%
2025-06-18	264.8000	265.075000	257.4700	259.5000	-1.241%	7,628,009	-13.148%
2025-06-17	263.8500	270.500000	262.1000	262.7600	-0.424%	9,110,069	-14.226%
2025-06-16	260.3900	263.980000	259.9650	263.8800	+2.121%	7,177,005	-14.590%
2025-06-13	263.4800	265.700000	258.0000	258.4000	-3.188%	7,659,317	-12.779%
2025-06-12	264.7000	269.020000	263.4000	266.9100	+0.376%	8,054,033	-15.560%
2025-06-11	268.5000	269.510000	265.4100	265.9100	-0.861%	6,568,118	-15.242%
2025-06-10	272.0700	273.750000	266.8434	268.2200	-1.480%	6,309,748	-15.972%
2025-06-09	272.8500	274.200000	269.6631	272.2500	-0.823%	5,728,297	-17.216%
2025-06-06	269.9700	274.900000	268.2100	274.5100	+2.759%	7,507,040	-17.897%
2025-06-05	263.7100	268.750000	263.6350	267.1400	+1.509%	8,647,080	-15.632%
2025-06-04	264.1900	265.500000	261.6200	263.1700	-0.492%	7,372,529	-14.360%
2025-06-03	262.0000	264.750000	261.3600	264.4700	+1.089%	7,838,480	-14.781%
2025-06-02	263.1100	263.790000	259.1400	261.6200	-1.413%	9,213,476	-13.852%
2025-05-30	268.0800	269.739900	260.7000	265.3700	-0.581%	12,388,512	-15.070%
2025-05-29	263.5900	267.785000	254.5000	266.9200	-3.300%	28,074,954	-15.563%
2025-05-28	277.7100	278.810000	273.5800	276.0300	-0.418%	12,758,644	-18.349%
2025-05-27	273.1650	278.580000	270.2900	277.1900	+1.486%	10,958,025	-18.691%
2025-05-23	279.0000	280.740000	271.6500	273.1300	-3.631%	8,887,815	-17.483%
2025-05-22	282.5000	286.350000	281.0296	283.4200	+0.404%	6,642,690	-20.478%
2025-05-21	284.4100	287.630000	281.1121	282.2800	-2.007%	5,689,839	-20.157%
2025-05-20	288.0900	288.440000	285.2100	288.0600	+0.149%	4,032,283	-21.759%
2025-05-19	288.1000	289.900000	286.9100	287.6300	-1.209%	5,781,196	-21.642%
2025-05-16	291.0900	292.170000	289.7200	291.1500	+0.134%	3,845,977	-22.590%
2025-05-15	289.5700	291.970000	287.9500	290.7600	+0.007%	4,635,862	-22.486%
2025-05-14	293.5000	296.050000	289.2600	290.7400	+0.543%	7,926,186	-22.481%
2025-05-13	291.0000	292.740600	288.9300	289.1700	+0.121%	6,711,550	-22.060%
2025-05-12	285.0000	288.970000	283.2300	288.8200	+4.865%	5,937,370	-21.965%
2025-05-09	281.6200	282.480000	273.8800	275.4200	-1.544%	4,324,188	-18.169%
2025-05-08	279.2100	283.045000	278.3800	279.7400	+0.543%	4,789,858	-19.432%
2025-05-07	273.7100	278.790000	273.7100	278.2300	+1.782%	4,268,307	-18.995%
2025-05-06	269.8200	274.797600	268.5400	273.3600	+0.268%	4,681,552	-17.552%
2025-05-05	273.3700	276.165000	272.3100	272.6300	-0.891%	4,219,639	-17.331%
2025-05-02	274.4600	276.320000	272.2500	275.0800	+2.135%	4,323,760	-18.067%
2025-05-01	273.4000	274.600000	269.0000	269.3300	+0.231%	5,208,927	-16.318%
2025-04-30	264.8000	268.870000	263.0000	268.7100	+0.355%	4,624,088	-16.125%
2025-04-29	265.4000	268.575000	265.1700	267.7600	+0.798%	3,140,601	-15.828%
2025-04-28	268.1450	269.500000	263.3300	265.6400	-0.825%	4,977,724	-15.156%
2025-04-25	264.7200	269.030000	264.2000	267.8500	+1.190%	5,651,651	-15.856%
2025-04-24	258.2000	264.980000	257.0000	264.7000	+5.677%	7,857,563	-14.855%
2025-04-23	252.6100	257.790000	249.5000	250.4800	+2.913%	5,818,895	-10.021%
2025-04-22	238.2300	244.220000	235.5970	243.3900	+3.018%	7,142,488	-7.400%
2025-04-21	240.4300	242.480000	232.7700	236.2600	-4.449%	9,240,009	-4.605%
2025-04-17	249.7700	251.560000	246.8000	247.2600	-1.033%	5,566,857	-8.849%
2025-04-16	251.9300	256.610000	246.6900	249.8400	-1.997%	7,190,940	-9.790%
2025-04-15	254.3700	256.720000	253.8000	254.9300	+0.149%	5,227,671	-11.591%
2025-04-14	260.0000	260.000000	253.1400	254.5500	-0.176%	6,038,546	-11.459%
2025-04-11	254.2700	256.410000	247.6750	255.0000	-0.047%	6,089,003	-11.616%
2025-04-10	260.0000	261.240000	248.1300	255.1200	-3.790%	9,692,344	-11.657%
2025-04-09	240.9000	268.170000	240.9000	265.1700	+8.681%	12,491,148	-15.005%

document.getElementById("c8s6FD").onerror = function(){this.style.display='none';}; .dark-mode .pK6ppQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pK6ppQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRMSalesforce, Inc.stock NYSE

CRM
Salesforce, Inc.
stock NYSE