tiprankstipranks
Salesforce (CRM)
NYSE:CRM
US Market

Salesforce (CRM) Historical Prices

Compare
26,363 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
276.71
277.21
269.19
269.97
269.97
-2.82%
4,973,419
0.75
Mar 27, 2025
280.54
280.90
276.01
277.81
277.81
-1.13%
3,757,245
0.57
Mar 26, 2025
288.34
289.04
279.58
280.99
280.99
-2.64%
5,073,391
0.75
Mar 25, 2025
285.61
290.45
285.61
288.61
288.61
+0.93%
4,301,704
0.63
Mar 24, 2025
283.74
286.76
283.22
285.96
285.96
+1.90%
6,762,520
0.99
Mar 21, 2025
276.21
281.85
274.05
280.62
280.62
+0.57%
9,804,132
1.44
Mar 20, 2025
277.06
282.88
277.06
279.03
279.03
-0.13%
5,504,720
0.81
Mar 19, 2025
277.50
282.22
277.29
279.39
279.39
+0.24%
5,245,412
0.77
Mar 18, 2025
280.02
280.50
275.94
278.73
278.73
-0.72%
5,591,329
0.82
Mar 17, 2025
277.37
282.73
276.08
280.75
280.75
+0.48%
4,484,190
0.65
Mar 14, 2025
275.00
279.89
272.68
279.40
279.40
+2.82%
6,974,671
1.02
Mar 13, 2025
282.05
282.56
269.75
271.74
271.74
-4.51%
9,487,840
1.40
Mar 12, 2025
281.85
285.93
279.09
284.58
284.58
+2.72%
7,463,894
1.10
Mar 11, 2025
273.72
280.45
272.00
277.05
277.05
+1.52%
8,313,375
1.22
Mar 10, 2025
276.97
278.35
270.72
272.90
272.90
-3.53%
10,040,220
1.43
Mar 07, 2025
283.18
288.31
275.17
282.89
282.89
-1.10%
8,248,082
1.16
Mar 06, 2025
288.23
298.08
284.83
286.05
286.05
-2.03%
10,396,810
1.48
Mar 05, 2025
287.22
292.68
285.62
291.97
291.97
+1.61%
6,612,561
0.95
Mar 04, 2025
290.00
291.65
282.24
287.34
287.34
-1.95%
9,096,260
1.31
Mar 03, 2025
301.00
303.07
291.06
293.06
293.06
-1.61%
6,298,208
0.91
Feb 28, 2025
295.96
301.98
292.15
297.85
297.85
+1.00%
10,863,110
1.58
Feb 27, 2025
296.34
304.92
292.67
294.90
294.90
-4.04%
16,691,439
2.49
Feb 26, 2025
312.66
313.70
306.45
307.33
307.33
+0.47%
12,638,450
1.91
Feb 25, 2025
306.25
308.42
300.62
305.88
305.88
-0.79%
7,360,070
1.12
Feb 24, 2025
311.51
312.73
303.53
308.32
308.32
-0.48%
6,652,863
1.02
Feb 21, 2025
318.97
318.97
306.86
309.80
309.80
-2.71%
7,353,214
1.13
Feb 20, 2025
322.24
324.45
318.21
318.43
318.43
-1.88%
6,393,050
0.98
Feb 19, 2025
329.74
329.74
322.87
324.53
324.53
-1.35%
5,012,019
0.76
Feb 18, 2025
328.59
329.16
323.00
328.96
328.96
+0.74%
5,262,109
0.80
Feb 14, 2025
328.03
328.50
322.62
326.54
326.54
-1.00%
5,879,716
0.89
Feb 13, 2025
326.20
330.35
323.22
329.85
329.85
+1.14%
4,312,066
0.64
Feb 12, 2025
319.55
327.00
316.97
326.12
326.12
+0.53%
5,643,373
0.83
Feb 11, 2025
324.02
326.44
321.26
324.40
324.40
-0.86%
5,455,939
0.80
Feb 10, 2025
327.92
331.75
326.65
327.20
327.20
+0.42%
5,981,915
0.88
Feb 07, 2025
332.00
333.82
323.72
325.83
325.83
-1.51%
7,626,090
1.13
Feb 06, 2025
337.48
337.48
329.10
330.81
330.81
-4.92%
13,240,640
2.00
Feb 05, 2025
345.72
348.04
338.87
347.93
347.93
+1.10%
4,521,009
0.68
Feb 04, 2025
345.62
346.93
338.67
344.14
344.14
+1.44%
4,965,602
0.75
Feb 03, 2025
335.97
341.46
331.26
339.24
339.24
-0.72%
4,549,415
0.69
Jan 31, 2025
348.00
349.50
340.10
341.70
341.70
-0.54%
5,781,541
0.88
Jan 30, 2025
340.90
348.00
340.00
343.57
343.57
-2.95%
7,591,129
1.17
Jan 29, 2025
358.76
360.18
351.50
354.00
354.00
-1.65%
6,266,724
0.97
Jan 28, 2025
354.77
367.09
350.46
359.95
359.95
+3.70%
12,099,290
1.92
Jan 27, 2025
332.36
353.15
330.50
347.10
347.10
+3.96%
15,661,110
2.56
Jan 24, 2025
336.30
338.65
331.79
333.88
333.88
-0.23%
3,299,074
0.54
Jan 23, 2025
332.33
335.46
329.60
334.66
334.66
+0.61%
4,355,877
0.72
Jan 22, 2025
331.25
335.23
327.28
332.62
332.62
+1.77%
7,259,285
1.21
Jan 21, 2025
329.40
329.52
322.45
326.84
326.84
+0.70%
6,397,166
1.07
Jan 17, 2025
328.72
329.57
323.07
324.56
324.56
+1.43%
6,303,558
1.07
Jan 16, 2025
322.94
327.72
319.55
320.00
320.00
-0.36%
5,051,487
0.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis