Dark

CRM
Salesforce, Inc.
stock NYSE

At Close

May 15, 2026 3:59:59 PM EDT

173.56USD+3.568%(+5.98)13,883,385

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:29:30 AM EDT

168.34USD+0.454%(+0.76)26,917

After-hours

May 15, 2026 4:41:30 PM EDT

173.00USD-0.323%(-0.56)2,739,018

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	169.2500	175.970000	169.0000	173.5100	+3.539%	13,883,385	0.000%
2026-05-14	166.0000	169.347600	164.3275	167.5800	+1.049%	9,749,385	+3.539%
2026-05-13	169.7800	169.780000	164.7500	165.8400	-3.193%	11,951,930	+4.625%
2026-05-12	177.5750	177.575000	170.5800	171.3100	-3.482%	10,214,057	+1.284%
2026-05-11	179.9050	182.500000	176.3100	177.4900	-2.381%	11,145,016	-2.242%
2026-05-08	179.6800	181.871800	176.8800	181.8200	-2.426%	15,123,889	-4.570%
2026-05-07	184.6000	188.580000	184.0000	186.3400	+2.842%	13,955,116	-6.885%
2026-05-06	185.5200	187.100000	179.5800	181.1900	-3.102%	11,303,407	-4.239%
2026-05-05	185.5500	187.390000	181.1000	186.9900	+0.814%	9,740,803	-7.209%
2026-05-04	184.2400	190.310000	183.9700	185.4800	+0.903%	8,444,728	-6.454%
2026-05-01	182.1850	186.040000	178.7500	183.8200	+4.130%	12,324,379	-5.609%
2026-04-30	178.3000	178.693400	173.0000	176.5300	-2.588%	14,408,283	-1.711%
2026-04-29	179.2000	181.783500	177.3500	181.2200	-0.055%	6,905,245	-4.254%
2026-04-28	182.4300	184.420000	181.3200	181.3200	+0.633%	8,711,744	-4.307%
2026-04-27	178.2600	184.290000	177.5100	180.1800	+1.134%	11,906,842	-3.702%
2026-04-24	175.6200	178.450000	174.4000	178.1600	+2.804%	10,817,612	-2.610%
2026-04-23	177.5600	178.870000	170.6500	173.3000	-8.693%	22,719,939	+0.121%
2026-04-22	188.2000	191.150000	187.0300	189.8000	+1.438%	14,565,948	-8.583%
2026-04-21	186.6000	193.560000	184.1001	187.1100	+0.451%	12,064,727	-7.268%
2026-04-20	182.5000	189.000000	182.1220	186.2700	+2.267%	14,378,911	-6.850%
2026-04-17	185.4300	187.980000	181.0300	182.1400	+0.508%	17,225,681	-4.738%
2026-04-16	184.0000	184.550000	178.5700	181.2200	+2.038%	11,866,659	-4.254%
2026-04-15	174.2200	179.620000	172.8800	177.6000	+3.672%	14,340,255	-2.303%
2026-04-14	175.2100	177.500000	170.5000	171.3100	-0.874%	13,123,641	+1.284%
2026-04-13	167.0500	173.400000	165.7700	172.8200	+4.765%	12,390,211	+0.399%
2026-04-10	171.2600	171.260000	163.5200	164.9600	-3.447%	18,140,958	+5.183%
2026-04-09	173.1700	174.290000	167.1200	170.8500	-3.130%	20,854,086	+1.557%
2026-04-08	186.5000	186.770000	175.7800	176.3700	-3.602%	13,472,050	-1.622%
2026-04-07	184.9500	186.580000	182.0170	182.9600	-1.119%	12,344,587	-5.165%
2026-04-06	187.5000	188.140000	183.6001	185.0300	-1.149%	14,390,964	-6.226%
2026-04-02	185.3000	187.580000	181.5750	187.1800	+0.505%	11,635,453	-7.303%
2026-04-01	186.8500	188.980000	183.0100	186.2400	-0.230%	11,677,678	-6.835%
2026-03-31	184.9000	188.500000	182.3100	186.6700	+0.886%	11,041,377	-7.050%
2026-03-30	180.1000	186.390000	179.5800	185.0300	+3.190%	11,617,716	-6.226%
2026-03-27	184.0000	184.110000	178.8160	179.3100	-3.410%	9,901,976	-3.235%
2026-03-26	181.1800	187.470000	179.5300	185.6400	+2.022%	10,330,722	-6.534%
2026-03-25	185.7000	187.385000	179.8500	181.9600	-0.579%	12,565,193	-4.644%
2026-03-24	192.1400	192.140000	182.2900	183.0200	-6.230%	18,631,395	-5.196%
2026-03-23	197.0900	198.050000	192.0000	195.1800	-0.102%	13,976,236	-11.103%
2026-03-20	193.2100	195.669900	190.0000	195.3800	+0.200%	20,199,391	-11.194%
2026-03-19	195.5900	200.395000	193.3000	194.9900	+0.334%	9,254,296	-11.016%
2026-03-18	193.4000	196.150000	192.6400	194.3400	-0.497%	10,525,102	-10.718%
2026-03-17	198.2200	202.380000	194.4500	195.3100	-1.528%	11,559,121	-11.162%
2026-03-16	195.1500	198.630000	195.1500	198.3400	+2.857%	13,419,635	-12.519%
2026-03-13	199.7300	200.999900	191.7500	192.8300	-3.237%	14,834,719	-10.019%
2026-03-12	194.1300	204.855000	193.1500	199.2800	+2.653%	26,309,733	-12.932%
2026-03-11	196.4000	199.550000	191.2876	194.1300	-0.400%	9,580,005	-10.622%
2026-03-10	197.2600	199.570000	190.6000	194.9100	-1.952%	14,467,396	-10.979%
2026-03-09	198.5600	203.670000	195.8700	198.7900	-1.643%	10,754,798	-12.717%
2026-03-06	200.7900	202.960000	197.3700	202.1100	+0.358%	9,657,396	-14.151%
2026-03-05	194.3600	204.420000	194.2400	201.3900	+4.304%	15,860,914	-13.844%
2026-03-04	195.1000	196.470000	192.1000	193.0800	-1.515%	11,583,730	-10.136%
2026-03-03	190.7500	198.670000	189.5800	196.0500	+1.607%	13,208,923	-11.497%
2026-03-02	192.5000	195.940000	190.6750	192.9500	-0.945%	9,978,324	-10.075%
2026-02-27	191.9100	195.920000	189.9248	194.7900	-2.346%	16,345,306	-10.925%
2026-02-26	196.7600	201.035000	191.3300	199.4700	+4.026%	26,640,335	-13.014%
2026-02-25	183.0000	192.600000	182.2610	191.7500	+3.414%	21,946,676	-9.512%
2026-02-24	177.6400	188.670000	176.2800	185.4200	+4.075%	15,564,461	-6.423%
2026-02-23	181.2700	182.470000	174.5700	178.1600	-3.781%	15,498,141	-2.610%
2026-02-20	185.3200	191.730000	183.7300	185.1600	-0.070%	10,816,216	-6.292%
2026-02-19	186.6000	186.950000	183.2300	185.2900	-1.331%	9,564,407	-6.358%
2026-02-18	183.8800	188.140000	181.8645	187.7900	+1.899%	9,852,758	-7.604%
2026-02-17	190.9700	193.000000	183.1700	184.2900	-2.862%	13,692,379	-5.849%
2026-02-13	186.4400	193.450000	184.3000	189.7200	+2.314%	14,822,028	-8.544%
2026-02-12	185.9600	188.320000	180.2400	185.4300	+0.232%	16,850,543	-6.428%
2026-02-11	193.1500	193.665000	181.8100	185.0000	-4.368%	16,349,604	-6.211%
2026-02-10	191.9000	199.100000	190.7500	193.4500	-0.299%	13,390,391	-10.308%
2026-02-09	189.3000	195.199900	185.7300	194.0300	+1.401%	12,111,641	-10.576%
2026-02-06	191.6300	194.600000	187.1201	191.3500	+0.726%	13,651,909	-9.323%
2026-02-05	193.9900	199.560000	188.7900	189.9700	-4.748%	21,957,135	-8.665%
2026-02-04	193.3100	200.674000	187.2800	199.4400	+1.558%	23,009,870	-13.001%
2026-02-03	205.0000	205.555000	193.1100	196.3800	-6.845%	20,212,879	-11.646%
2026-02-02	214.3500	216.890000	209.8000	210.8100	-0.697%	7,950,860	-17.694%
2026-01-30	214.1600	215.550000	211.0300	212.2900	-0.836%	11,090,315	-18.267%
2026-01-29	216.6700	217.280000	208.7800	214.0800	-6.089%	18,554,915	-18.951%
2026-01-28	229.3900	231.860000	227.6700	227.9600	-0.249%	8,465,828	-23.886%
2026-01-27	231.9400	235.740000	226.2700	228.5300	-0.379%	9,838,264	-24.076%
2026-01-26	229.4300	230.949000	227.5850	229.4000	+0.592%	7,226,809	-24.364%
2026-01-23	226.7800	230.850000	226.6500	228.0500	-0.018%	10,104,839	-23.916%
2026-01-22	222.2400	228.720000	221.1100	228.0900	+2.938%	9,482,039	-23.929%
2026-01-21	220.1500	223.390000	218.9633	221.5800	+0.686%	12,615,394	-21.694%
2026-01-20	223.5400	227.939900	219.3550	220.0700	-3.100%	13,051,071	-21.157%
2026-01-16	232.9500	232.950000	226.4400	227.1100	-2.749%	13,901,790	-23.601%
2026-01-15	237.0200	238.840000	231.6700	233.5300	-2.521%	11,494,110	-25.701%
2026-01-14	239.1800	242.240000	236.4600	239.5700	-0.618%	10,148,731	-27.574%
2026-01-13	257.6600	260.910000	240.3550	241.0600	-7.070%	13,661,914	-28.022%
2026-01-12	259.0000	261.559000	255.7700	259.4000	-0.208%	4,927,616	-33.111%
2026-01-09	260.0000	261.020000	256.5090	259.9400	-0.226%	5,088,282	-33.250%
2026-01-08	264.4000	265.202386	260.4100	260.5300	-2.101%	5,243,432	-33.401%
2026-01-07	263.5000	267.825000	263.5000	266.1200	+1.225%	5,976,201	-34.800%
2026-01-06	255.2000	263.550000	255.0000	262.9000	+2.591%	6,103,323	-34.002%
2026-01-05	253.6200	259.590000	252.3062	256.2600	+1.041%	6,421,466	-32.291%
2026-01-02	265.0000	265.380000	252.4800	253.6200	-4.262%	9,679,622	-31.587%
2025-12-31	265.2900	266.100000	264.3910	264.9100	-0.380%	3,367,294	-34.502%
2025-12-30	266.6600	268.280000	265.3300	265.9200	-0.116%	3,291,739	-34.751%
2025-12-29	264.7100	269.110000	264.7100	266.2300	+0.056%	4,300,004	-34.827%
2025-12-26	264.8000	267.910000	264.8000	266.0800	+0.309%	2,456,374	-34.790%
2025-12-24	263.2300	266.300000	262.5500	265.2600	+0.695%	2,076,637	-34.589%
2025-12-23	262.7150	264.240000	260.5200	263.4300	-0.453%	4,745,113	-34.134%
2025-12-22	260.6200	264.630000	258.4050	264.6300	+1.816%	5,664,201	-34.433%
2025-12-19	260.6800	262.040000	255.5000	259.9100	+0.799%	20,732,079	-33.242%
2025-12-18	258.4200	260.070000	256.1600	257.8500	-0.112%	5,654,161	-32.709%
2025-12-17	256.3300	261.970000	256.2500	258.1400	+1.267%	6,268,965	-32.785%
2025-12-16	254.0000	255.860000	252.1100	254.9100	+0.130%	6,145,269	-31.933%
2025-12-15	261.2100	262.280000	253.0875	254.5800	-2.917%	10,271,792	-31.845%
2025-12-12	263.5200	264.490000	260.9100	262.2300	-0.046%	6,006,578	-33.833%
2025-12-11	263.5000	267.900000	260.7700	262.3500	-0.700%	7,783,785	-33.863%
2025-12-10	260.7500	265.930000	259.1456	264.2000	+1.218%	8,894,682	-34.326%
2025-12-09	260.0000	262.250000	259.0000	261.0200	+0.574%	8,045,882	-33.526%
2025-12-08	261.8800	264.280000	256.3420	259.5300	-0.399%	10,805,445	-33.145%
2025-12-05	250.8300	261.880000	249.5000	260.5700	+5.298%	15,852,440	-33.411%
2025-12-04	243.6850	248.970000	237.6000	247.4600	+3.661%	20,912,133	-29.884%
2025-12-03	235.3600	239.260000	233.1600	238.7200	+1.708%	13,781,999	-27.317%
2025-12-02	233.0200	236.650000	231.6200	234.7100	+0.807%	7,626,188	-26.075%
2025-12-01	228.6700	234.250000	228.6000	232.8300	+0.993%	5,634,655	-25.478%
2025-11-28	229.0000	232.560000	228.6250	230.5400	+1.048%	3,691,505	-24.738%
2025-11-26	230.5100	232.819000	226.0000	228.1500	-2.550%	8,506,615	-23.949%
2025-11-25	226.8000	234.630000	226.5200	234.1200	+3.218%	10,232,974	-25.888%
2025-11-24	227.3400	228.840000	225.0400	226.8200	-0.128%	8,563,304	-23.503%
2025-11-21	224.8600	228.680000	221.9575	227.1100	+0.772%	7,479,250	-23.601%
2025-11-20	229.2450	231.069900	223.3000	225.3700	-1.101%	7,521,103	-23.011%
2025-11-19	232.0000	232.280000	225.0600	227.8800	-2.407%	9,710,689	-23.859%
2025-11-18	236.2400	237.790000	230.2700	233.5000	-1.489%	8,045,145	-25.692%
2025-11-17	242.0700	242.830000	235.5894	237.0300	-2.721%	5,280,850	-26.798%
2025-11-14	238.3100	245.180000	237.4200	243.6600	+1.343%	5,512,886	-28.790%
2025-11-13	245.2500	245.895000	239.9100	240.4300	-2.272%	5,542,078	-27.833%
2025-11-12	245.7400	248.431600	243.6800	246.0200	+0.622%	4,278,214	-29.473%
2025-11-11	241.9000	245.700000	241.1600	244.5000	+1.154%	5,762,752	-29.035%
2025-11-10	240.0000	241.910000	235.0800	241.7100	+0.763%	6,486,584	-28.216%
2025-11-07	236.1500	240.970000	235.7900	239.8800	+0.255%	5,741,472	-27.668%
2025-11-06	250.5350	250.535000	234.4800	239.2700	-5.307%	11,041,831	-27.484%
2025-11-05	254.7000	256.830000	252.0100	252.6800	-0.692%	5,241,235	-31.332%
2025-11-04	258.1500	259.260000	253.4567	254.4400	-2.640%	6,792,207	-31.807%
2025-11-03	260.0000	261.560000	255.1000	261.3400	+0.357%	7,054,310	-33.608%
2025-10-31	254.7950	261.820000	252.6300	260.4100	+1.465%	6,878,316	-33.370%
2025-10-30	250.5000	259.280800	250.0000	256.6500	+2.064%	7,767,832	-32.394%
2025-10-29	252.0000	253.570000	249.0400	251.4600	-1.101%	7,904,176	-30.999%
2025-10-28	255.4700	258.840000	254.1400	254.2600	-0.474%	6,435,589	-31.759%
2025-10-27	257.0800	258.100000	254.9200	255.4700	+0.251%	4,942,412	-32.082%
2025-10-24	257.4200	258.500000	254.0000	254.8300	-0.086%	5,490,805	-31.911%
2025-10-23	257.6000	258.560000	254.1200	255.0500	-0.620%	6,091,742	-31.970%
2025-10-22	262.2000	262.400000	256.5100	256.6400	-2.570%	9,369,960	-32.392%
2025-10-21	254.5000	267.125000	254.0000	263.4100	+3.591%	13,354,739	-34.129%
2025-10-20	245.0000	255.400000	244.3000	254.2800	+4.608%	9,963,869	-31.764%
2025-10-17	246.5700	250.780000	242.1600	243.0800	-1.187%	10,851,168	-28.620%
2025-10-16	253.1900	256.740000	242.6700	246.0000	+3.982%	24,869,700	-29.467%
2025-10-15	240.8700	241.317000	235.9000	236.5800	-1.330%	8,389,242	-26.659%
2025-10-14	248.1100	248.280000	239.5500	239.7700	-3.610%	9,123,850	-27.635%
2025-10-13	242.8900	249.349900	242.3650	248.7500	+2.925%	8,276,527	-30.247%
2025-10-10	246.5200	249.050000	240.7200	241.6800	-1.488%	7,988,316	-28.207%
2025-10-09	239.2700	245.960000	237.1473	245.3300	+2.038%	7,929,056	-29.275%
2025-10-08	239.7400	241.320000	235.6450	240.4300	+0.288%	7,120,245	-27.833%
2025-10-07	246.4800	247.360000	237.5500	239.7400	-2.457%	8,387,424	-27.626%
2025-10-06	239.3300	250.470000	235.4100	245.7800	+2.255%	13,922,574	-29.404%
2025-10-03	238.7500	242.810000	238.5000	240.3600	+0.620%	8,849,786	-27.812%
2025-10-02	235.4300	239.400000	233.6000	238.8800	+1.353%	7,679,234	-27.365%
2025-10-01	236.4900	242.470000	233.5100	235.6900	-0.553%	10,016,630	-26.382%
2025-09-30	245.0500	245.210000	235.8100	237.0000	-3.305%	10,801,099	-26.789%
2025-09-29	244.7200	245.820000	242.8700	245.1000	+0.686%	6,373,506	-29.208%
2025-09-26	240.6900	244.530000	240.3500	243.4300	+1.029%	4,974,641	-28.723%
2025-09-25	244.5000	244.660000	239.4850	240.9500	-2.009%	8,145,495	-27.989%
2025-09-24	245.6650	248.841200	243.0100	245.8900	+0.544%	6,707,081	-29.436%
2025-09-23	249.7400	251.360000	244.1300	244.5600	-2.055%	7,669,787	-29.052%
2025-09-22	245.2800	250.480000	243.1600	249.6900	+1.052%	7,523,794	-30.510%
2025-09-19	246.0200	247.200000	243.3500	247.0900	+1.150%	11,813,947	-29.779%
2025-09-18	244.1550	247.290000	242.9500	244.2800	+0.855%	9,344,384	-28.971%
2025-09-17	239.9700	243.000000	239.3800	242.2100	+1.212%	10,123,962	-28.364%
2025-09-16	242.5200	242.680000	237.2400	239.3100	-1.324%	8,779,787	-27.496%
2025-09-15	243.2500	244.710000	240.8400	242.5200	-0.099%	7,244,575	-28.455%
2025-09-12	246.0950	247.588800	241.2500	242.7600	-1.429%	8,386,354	-28.526%
2025-09-11	243.7000	247.170000	243.5000	246.2800	+1.529%	6,944,891	-29.548%
2025-09-10	252.7500	253.990000	241.7300	242.5700	-3.765%	11,363,641	-28.470%
2025-09-09	251.3200	255.340000	251.2100	252.0600	-0.083%	10,901,937	-31.163%
2025-09-08	250.8000	252.935000	247.3000	252.2700	+0.602%	12,602,238	-31.221%
2025-09-05	244.8300	251.130000	244.3600	250.7600	+2.766%	13,029,436	-30.806%
2025-09-04	240.0600	245.220000	234.6200	244.0100	-4.851%	30,967,514	-28.892%
2025-09-03	255.0600	258.000000	250.5450	256.4500	+1.420%	17,417,946	-32.342%
2025-09-02	254.8200	254.990000	248.7500	252.8600	-1.323%	9,312,525	-31.381%
2025-08-29	255.4000	257.640000	252.8700	256.2500	+0.676%	7,363,207	-32.289%
2025-08-28	252.4800	255.650000	250.2900	254.5300	+1.747%	8,461,229	-31.831%
2025-08-27	245.7500	250.370000	245.6100	250.1600	+2.634%	6,506,877	-30.640%
2025-08-26	246.7000	248.830000	242.8500	243.7400	-1.666%	8,862,311	-28.813%
2025-08-25	249.3700	249.370000	246.7900	247.8700	-0.169%	4,957,726	-30.000%
2025-08-22	245.7800	249.530000	244.1101	248.2900	+1.001%	6,694,286	-30.118%
2025-08-21	245.0400	246.290000	240.0200	245.8300	-0.252%	5,646,824	-29.419%
2025-08-20	245.7000	247.570000	244.4500	246.4500	+0.183%	8,195,052	-29.596%
2025-08-19	245.0000	248.500000	243.4450	246.0000	+0.832%	8,642,172	-29.467%
2025-08-18	239.7700	244.520000	239.4900	243.9700	+0.631%	8,809,192	-28.881%
2025-08-15	236.1500	244.500000	234.6300	242.4400	+3.887%	12,942,819	-28.432%
2025-08-14	237.0000	237.000000	232.8686	233.3700	-1.544%	7,544,771	-25.650%
2025-08-13	233.0100	237.350000	229.6050	237.0300	+2.318%	10,209,168	-26.798%
2025-08-12	233.0000	233.668600	226.4800	231.6600	-0.438%	13,183,187	-25.101%
2025-08-11	238.9200	241.870000	231.5700	232.6800	-3.256%	10,740,077	-25.430%
2025-08-08	241.2900	242.950000	237.8300	240.5100	-0.154%	8,812,027	-27.857%
2025-08-07	250.6900	253.005000	236.9724	240.8800	-3.327%	10,010,178	-27.968%
2025-08-06	249.3700	250.260000	247.0200	249.1700	+0.679%	5,834,652	-30.365%
2025-08-05	253.0100	253.290000	247.0100	247.4900	-1.914%	6,760,966	-29.892%
2025-08-04	251.0000	253.500000	250.6400	252.3200	+0.630%	4,403,485	-31.234%
2025-08-01	254.9900	255.990000	250.1300	250.7400	-2.938%	7,646,866	-30.801%
2025-07-31	265.0000	265.040000	257.8600	258.3300	-2.447%	7,340,250	-32.834%
2025-07-30	266.8650	267.770000	263.3300	264.8100	-0.965%	3,928,206	-34.478%
2025-07-29	271.5950	274.000000	267.3055	267.3900	-1.058%	5,137,094	-35.110%
2025-07-28	269.5000	270.340000	266.5900	270.2500	+0.424%	4,533,658	-35.796%
2025-07-25	268.0100	271.098800	267.0100	269.1100	+0.527%	4,015,439	-35.525%
2025-07-24	267.9800	269.300000	265.6400	267.7000	+0.180%	5,877,061	-35.185%
2025-07-23	263.9150	268.480000	262.5000	267.2200	+1.377%	5,620,704	-35.068%
2025-07-22	263.0000	265.890000	262.0000	263.5900	+0.499%	5,001,439	-34.174%
2025-07-21	263.6200	264.310000	261.6375	262.2800	-0.038%	6,714,731	-33.846%
2025-07-18	260.3000	262.980000	259.1200	262.3800	+0.962%	6,381,212	-33.871%
2025-07-17	257.9900	260.200000	256.6550	259.8800	+0.748%	5,837,430	-33.235%
2025-07-16	258.9300	258.980000	254.5200	257.9500	+0.144%	5,649,489	-32.735%
2025-07-15	261.0000	261.810000	257.2300	257.5800	-0.809%	5,201,492	-32.638%
2025-07-14	258.6000	262.230000	257.5000	259.6800	+0.624%	6,533,856	-33.183%
2025-07-11	262.5800	262.950000	257.2600	258.0700	-2.235%	7,011,161	-32.766%
2025-07-10	270.9000	271.485000	263.2100	263.9700	-2.565%	7,252,495	-34.269%
2025-07-09	274.3600	275.560000	269.3700	270.9200	-0.998%	6,373,573	-35.955%
2025-07-08	270.7900	276.800000	269.7300	273.6500	+1.427%	6,661,156	-36.594%
2025-07-07	271.5100	274.000000	268.2114	269.8000	-0.863%	6,283,544	-35.689%
2025-07-03	269.7000	274.730000	269.3150	272.1500	+1.092%	5,031,632	-36.245%
2025-07-02	271.5200	271.715000	265.6500	269.2100	-0.993%	6,115,241	-35.548%
2025-07-01	272.0800	274.000000	270.6400	271.9100	-0.286%	6,256,810	-36.188%
2025-06-30	274.4600	276.380000	270.4000	272.6900	-0.267%	8,541,909	-36.371%
2025-06-27	271.8600	274.170000	269.4250	273.4200	+0.990%	21,741,379	-36.541%
2025-06-26	268.7800	271.010000	265.1600	270.7400	+1.113%	6,707,978	-35.913%
2025-06-25	272.0000	274.000000	266.9800	267.7600	-1.258%	6,074,324	-35.199%
2025-06-24	265.7150	273.380000	265.4400	271.1700	+2.946%	9,713,901	-36.014%
2025-06-23	260.6400	264.740000	258.7500	263.4100	+1.067%	9,283,842	-34.129%
2025-06-20	260.6900	262.870000	259.2601	260.6300	+0.435%	12,859,175	-33.427%
2025-06-18	264.8000	265.075000	257.4700	259.5000	-1.241%	7,628,009	-33.137%
2025-06-17	263.8500	270.500000	262.1000	262.7600	-0.424%	9,110,069	-33.966%
2025-06-16	260.3900	263.980000	259.9650	263.8800	+2.121%	7,177,005	-34.247%
2025-06-13	263.4800	265.700000	258.0000	258.4000	-3.188%	7,659,317	-32.852%
2025-06-12	264.7000	269.020000	263.4000	266.9100	+0.376%	8,054,033	-34.993%
2025-06-11	268.5000	269.510000	265.4100	265.9100	-0.861%	6,568,118	-34.749%
2025-06-10	272.0700	273.750000	266.8434	268.2200	-1.480%	6,309,748	-35.311%
2025-06-09	272.8500	274.200000	269.6631	272.2500	-0.823%	5,728,297	-36.268%
2025-06-06	269.9700	274.900000	268.2100	274.5100	+2.759%	7,507,040	-36.793%
2025-06-05	263.7100	268.750000	263.6350	267.1400	+1.509%	8,647,080	-35.049%
2025-06-04	264.1900	265.500000	261.6200	263.1700	-0.492%	7,372,529	-34.069%
2025-06-03	262.0000	264.750000	261.3600	264.4700	+1.089%	7,838,480	-34.393%
2025-06-02	263.1100	263.790000	259.1400	261.6200	-1.413%	9,213,476	-33.679%
2025-05-30	268.0800	269.739900	260.7000	265.3700	-0.581%	12,388,512	-34.616%
2025-05-29	263.5900	267.785000	254.5000	266.9200	-3.300%	28,074,954	-34.996%
2025-05-28	277.7100	278.810000	273.5800	276.0300	-0.418%	12,758,644	-37.141%
2025-05-27	273.1650	278.580000	270.2900	277.1900	+1.486%	10,958,025	-37.404%
2025-05-23	279.0000	280.740000	271.6500	273.1300	-3.631%	8,887,815	-36.473%
2025-05-22	282.5000	286.350000	281.0296	283.4200	+0.404%	6,642,690	-38.780%
2025-05-21	284.4100	287.630000	281.1121	282.2800	-2.007%	5,689,839	-38.533%
2025-05-20	288.0900	288.440000	285.2100	288.0600	+0.149%	4,032,283	-39.766%
2025-05-19	288.1000	289.900000	286.9100	287.6300	-1.209%	5,781,196	-39.676%
2025-05-16	291.0900	292.170000	289.7200	291.1500	+0.134%	3,845,977	-40.405%
2025-05-15	289.5700	291.970000	287.9500	290.7600	+0.007%	4,635,862	-40.325%
2025-05-14	293.5000	296.050000	289.2600	290.7400	+0.543%	7,926,186	-40.321%
2025-05-13	291.0000	292.740600	288.9300	289.1700	+0.121%	6,711,550	-39.997%
2025-05-12	285.0000	288.970000	283.2300	288.8200	+4.865%	5,937,370	-39.925%
2025-05-09	281.6200	282.480000	273.8800	275.4200	-1.544%	4,324,188	-37.002%
2025-05-08	279.2100	283.045000	278.3800	279.7400	+0.543%	4,789,858	-37.975%
2025-05-07	273.7100	278.790000	273.7100	278.2300	+1.782%	4,268,307	-37.638%
2025-05-06	269.8200	274.797600	268.5400	273.3600	+0.268%	4,681,552	-36.527%
2025-05-05	273.3700	276.165000	272.3100	272.6300	-0.891%	4,219,639	-36.357%
2025-05-02	274.4600	276.320000	272.2500	275.0800	+2.135%	4,323,760	-36.924%
2025-05-01	273.4000	274.600000	269.0000	269.3300	+0.231%	5,208,927	-35.577%
2025-04-30	264.8000	268.870000	263.0000	268.7100	+0.355%	4,624,088	-35.429%
2025-04-29	265.4000	268.575000	265.1700	267.7600	+0.798%	3,140,601	-35.199%
2025-04-28	268.1450	269.500000	263.3300	265.6400	-0.825%	4,977,724	-34.682%
2025-04-25	264.7200	269.030000	264.2000	267.8500	+1.190%	5,651,651	-35.221%
2025-04-24	258.2000	264.980000	257.0000	264.7000	+5.677%	7,857,563	-34.450%
2025-04-23	252.6100	257.790000	249.5000	250.4800	+2.913%	5,818,895	-30.729%
2025-04-22	238.2300	244.220000	235.5970	243.3900	+3.018%	7,142,488	-28.711%
2025-04-21	240.4300	242.480000	232.7700	236.2600	-4.449%	9,240,009	-26.560%
2025-04-17	249.7700	251.560000	246.8000	247.2600	-1.033%	5,566,857	-29.827%
2025-04-16	251.9300	256.610000	246.6900	249.8400	-1.997%	7,190,940	-30.552%
2025-04-15	254.3700	256.720000	253.8000	254.9300	+0.149%	5,227,671	-31.938%
2025-04-14	260.0000	260.000000	253.1400	254.5500	-0.176%	6,038,546	-31.837%
2025-04-11	254.2700	256.410000	247.6750	255.0000	-0.047%	6,089,003	-31.957%
2025-04-10	260.0000	261.240000	248.1300	255.1200	-3.790%	9,692,344	-31.989%
2025-04-09	240.9000	268.170000	240.9000	265.1700	+8.681%	12,491,148	-34.567%
2025-04-08	253.9500	257.385500	240.2660	243.9900	-0.090%	9,277,810	-28.886%
2025-04-07	230.0000	252.950000	230.0000	244.2100	+1.433%	11,965,180	-28.950%
2025-04-04	247.7000	250.290000	239.5300	240.7600	-5.669%	9,704,996	-27.932%
2025-04-03	260.1400	262.570000	254.4500	255.2300	-6.006%	8,872,602	-32.018%
2025-04-02	265.9600	273.630000	265.7500	271.5400	+0.496%	5,396,853	-36.101%
2025-04-01	268.8600	270.820000	265.8200	270.2000	+0.686%	4,598,153	-35.785%
2025-03-31	264.5500	268.450000	259.1900	268.3600	-0.596%	7,585,804	-35.344%
2025-03-28	276.7100	277.205000	269.1900	269.9700	-2.822%	4,973,419	-35.730%
2025-03-27	280.5400	280.898700	276.0100	277.8100	-1.132%	3,757,245	-37.544%
2025-03-26	288.3400	289.040000	279.5800	280.9900	-2.640%	4,941,319	-38.250%
2025-03-25	285.6100	290.450000	285.6100	288.6100	+0.927%	3,989,756	-39.881%
2025-03-24	283.7400	286.760000	283.2200	285.9600	+1.903%	6,623,447	-39.324%
2025-03-21	276.2100	281.850000	274.0500	280.6200	+0.570%	9,372,442	-38.169%
2025-03-20	277.0600	282.880000	277.0600	279.0300	-0.129%	4,544,276	-37.817%
2025-03-19	277.5000	282.220000	277.2900	279.3900	+0.237%	4,947,378	-37.897%
2025-03-18	280.0200	280.500000	275.9400	278.7300	-0.720%	5,132,345	-37.750%
2025-03-17	277.3700	282.730000	276.0785	280.7500	+0.483%	4,141,963	-38.198%
2025-03-14	275.0000	279.890000	272.6800	279.4000	+2.819%	6,549,569	-37.899%
2025-03-13	282.0500	282.555000	269.7500	271.7400	-4.512%	9,184,283	-36.149%
2025-03-12	281.8500	285.926800	279.0900	284.5800	+2.718%	6,770,624	-39.029%
2025-03-11	273.7200	280.450000	272.0000	277.0500	+1.521%	8,119,335	-37.372%
2025-03-10	276.9700	278.345000	270.7210	272.9000	-3.531%	9,236,401	-36.420%
2025-03-07	283.1800	288.309000	275.1700	282.8900	-1.105%	8,014,722	-38.665%
2025-03-06	288.2300	298.080000	284.8327	286.0500	-2.028%	9,351,729	-39.343%
2025-03-05	287.2200	292.683500	285.6210	291.9700	+1.611%	5,681,385	-40.573%
2025-03-04	290.0000	291.650000	282.2350	287.3400	-1.952%	8,858,112	-39.615%
2025-03-03	301.0000	303.070000	291.0600	293.0600	-1.608%	6,208,828	-40.794%
2025-02-28	295.9550	301.979900	292.1536	297.8500	+1.000%	10,678,583	-41.746%
2025-02-27	296.3400	304.920000	292.6700	294.9000	-4.045%	16,593,384	-41.163%
2025-02-26	312.6600	313.700000	306.4500	307.3300	+0.474%	12,496,669	-43.543%
2025-02-25	306.2500	308.420000	300.6200	305.8800	-0.791%	7,079,868	-43.275%
2025-02-24	311.5100	312.730000	303.5250	308.3200	-0.478%	6,338,107	-43.724%
2025-02-21	318.9700	318.970000	306.8600	309.8000	-2.710%	6,770,805	-43.993%
2025-02-20	322.2400	324.450000	318.2100	318.4300	-1.880%	6,261,668	-45.511%
2025-02-19	329.7400	329.740000	322.8700	324.5300	-1.347%	4,875,509	-46.535%
2025-02-18	328.5900	329.160000	323.0000	328.9600	+0.741%	4,925,702	-47.255%
2025-02-14	328.0300	328.500000	322.6200	326.5400	-1.003%	5,406,105	-46.864%
2025-02-13	326.2000	330.347300	323.2200	329.8500	+1.144%	4,166,782	-47.397%
2025-02-12	319.5500	327.000000	316.9700	326.1200	+0.530%	5,463,390	-46.796%
2025-02-11	324.0200	326.440000	321.2600	324.4000	-0.856%	5,388,930	-46.514%
2025-02-10	327.9200	331.750000	326.6500	327.2000	+0.420%	5,764,846	-46.971%
2025-02-07	332.0000	333.820000	323.7200	325.8300	-1.505%	7,516,041	-46.748%
2025-02-06	337.4750	337.475000	329.1000	330.8100	-4.921%	12,909,483	-47.550%
2025-02-05	345.7200	348.040000	338.8725	347.9300	+1.101%	4,244,198	-50.131%
2025-02-04	345.6200	346.930000	338.6722	344.1400	+1.444%	4,704,342	-49.582%
2025-02-03	335.9700	341.460000	331.2601	339.2400	-0.720%	4,335,414	-48.853%
2025-01-31	348.0000	349.500000	340.1000	341.7000	-0.544%	5,655,663	-49.222%
2025-01-30	340.9000	348.000000	340.0000	343.5700	-2.946%	7,436,597	-49.498%
2025-01-29	358.7600	360.180000	351.5000	354.0000	-1.653%	6,149,578	-50.986%
2025-01-28	354.7700	367.090000	350.4550	359.9500	+3.702%	11,958,451	-51.796%
2025-01-27	332.3600	353.150000	330.5000	347.1000	+3.960%	15,408,235	-50.012%
2025-01-24	336.3000	338.650000	331.7850	333.8800	-0.233%	3,109,155	-48.032%
2025-01-23	332.3300	335.460000	329.6000	334.6600	+0.613%	4,168,186	-48.153%
2025-01-22	331.2500	335.228800	327.2800	332.6200	+1.768%	6,822,528	-47.835%
2025-01-21	329.4000	329.520000	322.4500	326.8400	+0.702%	5,859,498	-46.913%
2025-01-17	328.7200	329.569900	323.0700	324.5600	+1.425%	6,098,407	-46.540%
2025-01-16	322.9400	327.720000	319.5500	320.0000	-0.361%	4,946,101	-45.778%
2025-01-15	329.8800	331.530000	320.7800	321.1600	-0.736%	5,833,803	-45.974%
2025-01-14	325.0000	329.935000	321.5000	323.5400	+1.401%	5,510,586	-46.371%
2025-01-13	314.6000	320.550000	313.8000	319.0700	+0.384%	4,144,002	-45.620%
2025-01-10	322.7650	322.765000	316.0200	317.8500	-2.768%	6,117,714	-45.411%
2025-01-08	327.7400	328.800000	323.1100	326.9000	+0.606%	3,383,368	-46.923%
2025-01-07	330.5000	331.500000	322.9100	324.9300	-1.694%	4,510,989	-46.601%
2025-01-06	334.0200	336.600000	327.2800	330.5300	-0.712%	5,538,369	-47.506%
2025-01-03	332.1000	333.440000	329.2700	332.9000	+0.677%	3,432,827	-47.879%
2025-01-02	336.3100	338.920000	327.8100	330.6600	-1.098%	4,600,238	-47.526%
2024-12-31	336.2700	337.150000	332.4100	334.3300	-0.420%	2,894,767	-48.102%
2024-12-30	333.4700	338.107800	331.6100	335.7400	-0.801%	3,133,722	-48.320%
2024-12-27	340.3500	342.270000	335.2700	338.4500	-0.957%	3,087,539	-48.734%
2024-12-26	344.8800	344.880000	341.0312	341.7200	-0.787%	3,248,900	-49.225%
2024-12-24	343.0000	344.950000	340.8300	344.4300	+0.446%	1,802,745	-49.624%
2024-12-23	342.2500	343.845700	336.6800	342.9000	-0.218%	5,109,586	-49.399%
2024-12-20	332.7400	346.450000	331.1395	343.6500	+2.207%	13,112,566	-49.510%
2024-12-19	341.6950	343.530000	335.4300	336.2300	-0.297%	6,999,512	-48.395%
2024-12-18	354.5000	354.770000	335.2400	337.2300	-3.915%	8,138,844	-48.548%
2024-12-17	356.9000	357.230000	349.1100	350.9700	-1.752%	6,662,637	-50.563%
2024-12-16	350.7800	358.070000	350.5600	357.2300	+0.824%	5,242,154	-51.429%
2024-12-13	364.0000	364.800000	352.5000	354.3100	-1.039%	5,360,936	-51.029%
2024-12-12	355.0000	360.000000	352.9200	358.0300	+0.896%	5,211,894	-51.538%
2024-12-11	353.4900	360.200000	351.8800	354.8500	+1.729%	7,253,907	-51.103%
2024-12-10	351.3500	355.490000	347.4300	348.8200	-0.782%	5,745,582	-50.258%
2024-12-09	361.7000	361.700000	350.7900	351.5700	-2.879%	6,124,476	-50.647%
2024-12-06	364.9900	367.150000	361.0908	361.9900	+0.169%	5,224,159	-52.068%
2024-12-05	360.7800	365.450000	356.6700	361.3800	-1.764%	10,554,609	-51.987%
2024-12-04	366.8100	369.000000	356.6500	367.8700	+10.995%	24,429,044	-52.834%
2024-12-03	327.4000	332.799900	323.6500	331.4300	+0.127%	12,097,063	-47.648%
2024-12-02	332.0000	334.500000	330.1100	331.0100	+0.309%	5,358,128	-47.582%
2024-11-29	329.3400	331.990000	327.2500	329.9900	-0.006%	3,355,623	-47.420%
2024-11-27	336.4600	337.380000	328.8800	330.0100	-3.838%	7,399,763	-47.423%
2024-11-26	341.9800	343.810000	339.1400	343.1800	+1.200%	4,377,797	-49.441%
2024-11-25	345.0000	347.850000	338.2900	339.1100	-0.851%	6,473,601	-48.834%
2024-11-22	338.9500	342.810000	335.7800	342.0200	+1.858%	5,148,739	-49.269%
2024-11-21	331.3500	342.939600	328.6000	335.7800	+3.095%	7,442,217	-48.326%

document.getElementById("cZKvcN").onerror = function(){this.style.display='none';}; .dark-mode .l0Qtvj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0Qtvj{ color: #333333; background-color: white; border: 2px solid #333333; }CRMSalesforce, Inc.stock NYSE

CRM
Salesforce, Inc.
stock NYSE