Home

Salesforce (CRM)

254.83
-0.22 (-0.09%)
NYSE · Last Trade: Oct 26th, 2:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Salesforce (CRM)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025257.42258.50254.00254.835,490,822254.83
10/23/2025257.60258.56254.12255.056,108,448255.05
10/22/2025262.20262.40256.51256.649,367,865256.64
10/21/2025254.50267.13254.00263.4113,350,565263.41
10/20/2025245.00255.40244.30254.289,962,032254.28
10/17/2025246.57250.78242.16243.0810,851,209243.08
10/16/2025253.19256.74242.67246.0024,863,517246.00
10/15/2025240.87241.32235.90236.588,311,055236.58
10/14/2025248.11248.28239.55239.779,122,672239.77
10/13/2025242.89249.35242.37248.758,274,965248.75
10/10/2025246.52249.05240.72241.687,988,336241.68
10/09/2025239.27245.96237.15245.337,927,569245.33
10/08/2025239.74241.32235.65240.437,118,596240.43
10/07/2025246.48247.36237.55239.748,382,990239.74
10/06/2025239.33250.47235.41245.7813,920,629245.78
10/03/2025238.75242.81238.50240.368,849,806240.36
10/02/2025235.43239.40233.60238.887,677,719238.88
10/01/2025236.49242.47233.51235.6910,008,173235.69
9/30/2025245.05245.21235.81237.0010,797,995237.00
9/29/2025244.72245.82242.87245.106,372,630245.10
9/26/2025240.69244.53240.39243.434,985,598243.43
9/25/2025244.50244.66239.49240.958,143,812240.95
9/24/2025245.66248.84243.01245.896,705,902245.89
9/23/2025249.74251.36244.13244.567,667,759244.56
9/22/2025245.28250.48243.16249.697,522,973249.69
9/19/2025246.02247.20243.35247.0911,813,979247.09
9/18/2025244.15247.29242.95244.289,341,865244.28
9/17/2025239.97243.00239.38242.2110,119,197242.21
9/16/2025242.52242.68237.24239.318,773,971238.89
9/15/2025243.25244.71240.84242.527,333,075242.10
9/12/2025246.10247.59241.25242.768,386,555242.34
9/11/2025243.70247.17243.50246.286,948,891245.85
9/10/2025252.75253.99241.73242.5711,356,510242.15
9/09/2025251.32255.34251.21252.0610,899,670251.62
9/08/2025250.80252.94247.30252.2712,601,311251.83
9/05/2025244.83251.13244.36250.7613,029,440250.32
9/04/2025240.06245.22234.62244.0130,961,205243.59
9/03/2025255.06258.00250.54256.4517,321,511256.00
9/02/2025254.82254.99248.75252.869,308,158252.42
8/29/2025255.40257.64252.87256.257,363,223255.81
8/28/2025252.48255.65250.29254.538,457,323254.09
8/27/2025245.75250.37245.61250.166,505,625249.72
8/26/2025246.70248.83242.85243.748,859,918243.32
8/25/2025249.37249.37246.79247.874,956,648247.44
8/22/2025245.78249.53244.11248.296,694,314247.86
8/21/2025245.04246.29240.02245.835,643,082245.40
8/20/2025245.70247.57244.45246.458,204,597246.02
8/19/2025245.00248.50243.44246.008,639,357245.57
8/18/2025239.77244.52239.49243.978,808,307243.55
8/15/2025236.15244.50234.63242.4412,943,012242.02
8/14/2025237.00237.00232.87233.377,540,462232.96
8/13/2025233.01237.35229.60237.0310,205,035236.62
8/12/2025233.00233.67226.48231.6613,185,967231.26
8/11/2025238.92241.87231.57232.6810,736,180232.28
8/08/2025241.29242.95237.83240.518,812,065240.09
8/07/2025250.69253.00236.97240.8810,131,615240.46
8/06/2025249.37250.26247.02249.175,832,312248.74
8/05/2025253.01253.29247.01247.496,759,786247.06
8/04/2025251.00253.50250.64252.324,402,901251.88
8/01/2025254.99255.99250.13250.747,646,916250.30
7/31/2025265.00265.04257.86258.337,339,215257.88
7/30/2025266.86267.77263.33264.813,921,513264.35
7/29/2025271.60274.00267.31267.395,136,717266.93
7/28/2025269.50270.34266.59270.254,531,231269.78