Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

270.43 -3.38 (-1.23%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.725 9.775 9.475 9.530 7,295,301 -0.18(-1.90%)
Jun 29, 2009 9.737 9.750 9.580 9.715 4,192,613 +0.00(+0.00%)
Jun 26, 2009 9.885 9.922 9.615 9.715 5,060,005 -0.22(-2.19%)
Jun 25, 2009 9.770 9.940 9.746 9.932 5,734,765 +0.13(+1.38%)
Jun 24, 2009 9.548 9.862 9.488 9.797 8,747,896 +0.36(+3.78%)
Jun 23, 2009 9.358 9.473 9.083 9.440 9,319,622 +0.13(+1.37%)
Jun 22, 2009 9.790 9.790 9.313 9.313 8,446,347 -0.65(-6.54%)
Jun 19, 2009 10.05 10.17 9.912 9.964 6,215,008 -0.06(-0.62%)
Jun 18, 2009 10.20 10.20 9.865 10.03 4,920,170 -0.08(-0.84%)
Jun 17, 2009 10.02 10.27 9.940 10.11 5,202,871 +0.13(+1.35%)
Jun 16, 2009 10.27 10.28 9.954 9.977 7,062,481 -0.17(-1.65%)
Jun 15, 2009 10.24 10.29 10.02 10.14 5,313,151 -0.24(-2.33%)
Jun 12, 2009 10.38 10.39 10.09 10.39 4,574,463 +0.00(+0.00%)
Jun 11, 2009 9.987 10.42 9.987 10.39 10,745,674 +0.41(+4.08%)
Jun 10, 2009 9.984 10.04 9.832 9.979 15,273,810 +0.10(+0.99%)
Jun 09, 2009 9.740 9.977 9.667 9.882 8,368,245 +0.22(+2.25%)
Jun 08, 2009 9.640 9.702 9.605 9.665 9,979,026 -0.10(-1.07%)
Jun 05, 2009 9.910 9.987 9.755 9.770 11,784,357 -0.03(-0.36%)
Jun 04, 2009 9.842 10.02 9.690 9.805 12,491,568 -0.00(-0.03%)
Jun 03, 2009 9.747 9.817 9.570 9.807 9,523,396 +0.00(+0.05%)
Jun 02, 2009 9.907 9.977 9.747 9.802 6,472,119 -0.13(-1.31%)
Jun 01, 2009 9.577 9.967 9.577 9.932 8,051,311 +0.46(+4.82%)
May 29, 2009 9.373 9.488 9.218 9.475 8,597,396 +0.04(+0.48%)
May 28, 2009 9.133 9.528 9.063 9.430 11,809,638 +0.32(+3.48%)
May 27, 2009 9.328 9.418 9.066 9.113 9,239,818 -0.25(-2.67%)
May 26, 2009 9.103 9.483 8.771 9.363 11,095,319 +0.34(+3.73%)
May 22, 2009 9.058 9.310 8.764 9.026 36,569,848 -0.87(-8.83%)
May 21, 2009 10.03 10.09 9.792 9.900 14,327,367 -0.15(-1.54%)
May 20, 2009 10.31 10.50 9.994 10.05 7,215,393 -0.19(-1.83%)
May 19, 2009 10.07 10.36 9.959 10.24 9,723,353 +0.15(+1.53%)
May 18, 2009 10.12 10.35 9.930 10.09 7,130,442 +0.05(+0.50%)
May 15, 2009 9.987 10.23 9.912 10.04 5,818,478 +0.11(+1.08%)
May 14, 2009 9.777 10.02 9.670 9.930 6,885,202 +0.19(+1.95%)
May 13, 2009 10.06 10.10 9.655 9.740 6,805,558 -0.46(-4.55%)
May 12, 2009 10.42 10.43 10.08 10.20 5,514,193 -0.10(-0.97%)
May 11, 2009 10.04 10.47 10.03 10.30 6,639,289 +0.06(+0.56%)
May 08, 2009 10.42 10.55 10.15 10.25 6,901,187 -0.03(-0.34%)
May 07, 2009 11.07 11.07 10.23 10.28 10,197,451 -0.67(-6.13%)
May 06, 2009 11.26 11.36 10.87 10.95 8,192,199 -0.26(-2.29%)
May 05, 2009 10.89 11.24 10.77 11.21 11,636,433 +0.32(+2.91%)
May 04, 2009 10.48 10.89 10.48 10.89 8,843,485 +0.55(+5.36%)
May 01, 2009 10.53 10.67 10.28 10.34 5,617,688 -0.35(-3.27%)
Apr 30, 2009 10.48 10.76 10.41 10.69 10,812,389 +0.33(+3.23%)
Apr 29, 2009 10.16 10.47 10.11 10.35 5,516,188 +0.22(+2.19%)
Apr 28, 2009 10.02 10.21 9.947 10.13 4,867,718 -0.02(-0.17%)
Apr 27, 2009 9.860 10.27 9.752 10.15 7,843,524 +0.12(+1.19%)
Apr 24, 2009 9.892 10.11 9.777 10.03 8,289,698 +0.22(+2.27%)
Apr 23, 2009 9.890 9.905 9.500 9.807 10,178,999 -0.18(-1.80%)
Apr 22, 2009 9.655 10.17 9.533 9.987 9,885,697 +0.29(+3.04%)
Apr 21, 2009 9.181 9.697 9.176 9.692 8,017,167 +0.46(+5.03%)
Apr 20, 2009 9.363 9.363 9.016 9.228 8,132,517 -0.34(-3.57%)
Apr 17, 2009 9.428 9.685 9.423 9.570 5,588,751 +0.13(+1.35%)
Apr 16, 2009 9.445 9.508 9.121 9.443 5,603,870 +0.11(+1.23%)
Apr 15, 2009 9.395 9.403 9.171 9.328 3,711,490 -0.14(-1.48%)
Apr 14, 2009 9.453 9.732 9.405 9.468 8,181,365 -0.08(-0.86%)
Apr 13, 2009 9.637 9.722 9.450 9.550 10,818,069 +0.21(+2.27%)
Apr 09, 2009 9.078 9.360 8.926 9.338 9,414,290 +0.00(+0.05%)
Apr 08, 2009 9.268 9.450 9.203 9.333 6,930,233 +0.19(+2.08%)
Apr 07, 2009 9.168 9.368 9.046 9.143 8,117,754 +0.03(+0.38%)
Apr 06, 2009 9.148 9.255 8.908 9.108 6,139,461 -0.20(-2.12%)
Apr 03, 2009 8.521 9.308 8.521 9.305 14,254,604 +0.78(+9.14%)
Apr 02, 2009 8.284 8.729 8.284 8.526 9,083,842 +0.36(+4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.