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

Salesforce (NY: CRM )

321.95 +11.17 (+3.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2005 3.634 3.788 3.634 3.731 2,532,392 +0.12(+3.38%)
Mar 30, 2005 3.549 3.619 3.475 3.609 2,370,878 +0.05(+1.54%)
Mar 29, 2005 3.604 3.671 3.524 3.554 1,754,152 -0.04(-1.11%)
Mar 28, 2005 3.646 3.681 3.584 3.594 1,997,227 -0.06(-1.77%)
Mar 24, 2005 3.422 3.691 3.410 3.659 4,064,363 -0.02(-0.68%)
Mar 23, 2005 3.741 3.753 3.634 3.684 1,631,209 -0.07(-1.99%)
Mar 22, 2005 3.813 3.853 3.721 3.758 1,388,135 -0.06(-1.56%)
Mar 21, 2005 3.733 3.850 3.723 3.818 2,304,585 +0.08(+2.20%)
Mar 18, 2005 3.895 3.898 3.733 3.736 3,024,969 -0.12(-3.16%)
Mar 17, 2005 3.811 3.910 3.811 3.858 3,520,359 +0.14(+3.68%)
Mar 16, 2005 3.801 3.893 3.656 3.721 3,700,756 -0.08(-2.10%)
Mar 15, 2005 3.833 3.883 3.733 3.801 1,741,296 -0.07(-1.74%)
Mar 14, 2005 3.808 3.908 3.808 3.868 1,261,977 +0.01(+0.26%)
Mar 11, 2005 3.875 3.880 3.806 3.858 1,123,364 +0.00(+0.06%)
Mar 10, 2005 4.007 4.007 3.609 3.855 3,487,413 -0.20(-4.85%)
Mar 09, 2005 4.176 4.189 4.022 4.052 1,713,171 -0.12(-2.98%)
Mar 08, 2005 4.107 4.186 4.062 4.176 1,679,824 +0.07(+1.82%)
Mar 07, 2005 4.082 4.139 4.064 4.102 1,568,934 -0.03(-0.72%)
Mar 04, 2005 4.186 4.186 4.045 4.132 1,900,399 -0.05(-1.31%)
Mar 03, 2005 4.219 4.221 4.124 4.186 1,983,566 -0.02(-0.53%)
Mar 02, 2005 4.174 4.229 4.137 4.209 3,024,567 +0.10(+2.36%)
Mar 01, 2005 4.032 4.129 3.972 4.112 2,128,206 +0.11(+2.86%)
Feb 28, 2005 4.069 4.107 3.947 3.997 3,212,598 -0.10(-2.49%)
Feb 25, 2005 4.032 4.199 4.032 4.099 5,182,907 +0.07(+1.67%)
Feb 24, 2005 3.900 4.089 3.833 4.032 6,077,661 +0.13(+3.38%)
Feb 23, 2005 3.858 3.957 3.858 3.900 4,761,846 -0.06(-1.45%)
Feb 22, 2005 3.945 4.002 3.813 3.957 7,969,623 -0.01(-0.31%)
Feb 18, 2005 3.858 4.164 3.733 3.970 19,874,640 +0.46(+13.12%)
Feb 17, 2005 3.485 3.584 3.440 3.509 4,355,249 +0.02(+0.71%)
Feb 16, 2005 3.549 3.557 3.365 3.485 1,558,488 -0.06(-1.82%)
Feb 15, 2005 3.435 3.626 3.432 3.549 3,443,218 +0.15(+4.47%)
Feb 14, 2005 3.360 3.422 3.348 3.397 1,188,854 +0.05(+1.49%)
Feb 11, 2005 3.248 3.375 3.246 3.348 1,370,457 +0.09(+2.91%)
Feb 10, 2005 3.335 3.335 3.226 3.253 1,194,077 -0.05(-1.43%)
Feb 09, 2005 3.487 3.497 3.263 3.300 1,243,094 -0.18(-5.22%)
Feb 08, 2005 3.430 3.517 3.425 3.482 1,414,250 +0.09(+2.72%)
Feb 07, 2005 3.499 3.519 3.378 3.390 916,450 -0.11(-3.13%)
Feb 04, 2005 3.328 3.504 3.310 3.499 3,378,532 +0.17(+5.16%)
Feb 03, 2005 3.310 3.335 3.300 3.328 3,151,127 +0.02(+0.53%)
Feb 02, 2005 3.410 3.422 3.303 3.310 3,611,963 -0.10(-2.92%)
Feb 01, 2005 3.363 3.470 3.323 3.410 1,220,192 +0.00(+0.00%)
Jan 31, 2005 3.350 3.415 3.328 3.410 1,614,334 +0.06(+1.78%)
Jan 28, 2005 3.397 3.435 3.328 3.350 1,983,566 -0.04(-1.17%)
Jan 27, 2005 3.437 3.482 3.323 3.390 2,014,503 -0.04(-1.30%)
Jan 26, 2005 3.420 3.457 3.380 3.435 2,741,315 +0.02(+0.51%)
Jan 25, 2005 3.435 3.497 3.410 3.417 3,521,564 -0.04(-1.22%)
Jan 24, 2005 3.597 3.626 3.435 3.460 4,607,966 -0.14(-3.81%)
Jan 21, 2005 3.644 3.666 3.507 3.597 7,176,116 -0.04(-1.10%)
Jan 20, 2005 3.731 3.731 3.634 3.636 4,067,979 -0.09(-2.54%)
Jan 19, 2005 3.746 3.781 3.699 3.731 1,849,775 -0.01(-0.40%)
Jan 18, 2005 3.709 3.771 3.646 3.746 2,519,133 +0.01(+0.33%)
Jan 14, 2005 3.796 3.808 3.661 3.733 3,822,896 -0.06(-1.64%)
Jan 13, 2005 3.796 3.903 3.746 3.796 4,396,230 +0.04(+0.99%)
Jan 12, 2005 3.733 3.845 3.661 3.758 18,711,498 -0.33(-8.04%)
Jan 11, 2005 4.226 4.231 4.074 4.087 2,888,767 -0.14(-3.30%)
Jan 10, 2005 4.231 4.376 4.219 4.226 3,805,217 -0.14(-3.25%)
Jan 07, 2005 4.463 4.478 4.328 4.368 4,628,456 -0.04(-0.96%)
Jan 06, 2005 4.468 4.530 4.356 4.410 6,657,825 -0.06(-1.28%)
Jan 05, 2005 4.176 4.475 4.159 4.468 12,219,205 +0.40(+9.72%)
Jan 04, 2005 4.119 4.157 4.015 4.072 2,855,821 -0.06(-1.45%)
Jan 03, 2005 4.084 4.226 4.084 4.132 3,720,443 -0.08(-2.01%)
Dec 31, 2004 4.144 4.256 4.144 4.216 1,441,973 +0.02(+0.47%)
Dec 30, 2004 4.234 4.256 4.162 4.196 3,431,566 -0.08(-1.81%)
Dec 29, 2004 4.231 4.281 4.186 4.274 2,135,438 -0.00(-0.06%)
Dec 28, 2004 4.338 4.398 4.231 4.276 3,373,710 -0.05(-1.09%)
Dec 27, 2004 4.169 4.331 4.154 4.323 6,724,118 +0.19(+4.58%)
Dec 23, 2004 4.047 4.169 4.047 4.134 5,640,127 +0.09(+2.22%)
Dec 22, 2004 3.945 4.094 3.945 4.045 6,809,295 +0.04(+0.93%)
Dec 21, 2004 3.796 4.030 3.796 4.007 15,071,813 +0.22(+5.92%)
Dec 20, 2004 3.659 3.833 3.634 3.783 39,004,388 -0.22(-5.59%)
Dec 17, 2004 4.079 4.079 3.883 4.007 2,910,061 -0.07(-1.71%)
Dec 16, 2004 4.052 4.107 4.050 4.077 1,609,513 +0.02(+0.61%)
Dec 15, 2004 4.082 4.097 3.995 4.052 1,517,105 -0.01(-0.37%)
Dec 14, 2004 3.995 4.174 3.962 4.067 1,657,726 +0.06(+1.49%)
Dec 13, 2004 4.000 4.057 3.947 4.007 1,155,507 +0.04(+1.13%)
Dec 10, 2004 4.022 4.102 3.959 3.962 1,944,996 -0.08(-2.09%)
Dec 09, 2004 3.957 4.109 3.928 4.047 2,358,825 +0.08(+2.14%)
Dec 08, 2004 3.995 4.017 3.947 3.962 2,125,393 -0.03(-0.81%)
Dec 07, 2004 4.117 4.122 3.947 3.995 2,887,964 -0.12(-3.02%)
Dec 06, 2004 4.181 4.181 4.077 4.119 1,250,727 -0.02(-0.48%)
Dec 03, 2004 4.214 4.214 4.099 4.139 1,049,840 -0.09(-2.12%)
Dec 02, 2004 4.226 4.236 4.087 4.229 2,942,203 +0.01(+0.30%)
Dec 01, 2004 4.348 4.393 4.184 4.216 2,321,460 -0.13(-2.98%)
Nov 30, 2004 4.358 4.498 4.316 4.346 2,287,711 -0.01(-0.23%)
Nov 29, 2004 4.415 4.443 4.356 4.356 1,554,872 -0.06(-1.30%)
Nov 26, 2004 4.455 4.455 4.343 4.413 516,683 -0.07(-1.50%)
Nov 24, 2004 4.480 4.540 4.430 4.480 911,629 +0.00(+0.11%)
Nov 23, 2004 4.386 4.485 4.363 4.475 1,109,704 +0.09(+2.04%)
Nov 22, 2004 4.418 4.505 4.353 4.386 875,871 -0.03(-0.73%)
Nov 19, 2004 4.530 4.592 4.244 4.418 3,166,796 -0.02(-0.39%)
Nov 18, 2004 4.729 4.729 4.308 4.435 9,474,675 -0.75(-14.49%)
Nov 17, 2004 5.177 5.214 5.045 5.187 1,600,674 +0.06(+1.21%)
Nov 16, 2004 5.177 5.277 5.053 5.125 2,575,382 -0.05(-1.01%)
Nov 15, 2004 4.998 5.177 4.978 5.177 2,131,420 +0.20(+4.00%)
Nov 12, 2004 5.028 5.040 4.853 4.978 558,870 -0.00(-0.10%)
Nov 11, 2004 4.861 5.013 4.841 4.983 1,011,671 +0.12(+2.51%)
Nov 10, 2004 4.891 4.891 4.794 4.861 782,659 +0.00(+0.00%)
Nov 09, 2004 4.903 4.990 4.756 4.861 1,944,192 -0.22(-4.26%)
Nov 08, 2004 5.192 5.192 5.043 5.077 1,018,903 -0.11(-2.21%)
Nov 05, 2004 5.184 5.316 5.115 5.192 1,581,791 +0.07(+1.36%)
Nov 04, 2004 5.376 5.408 5.102 5.122 1,404,607 -0.27(-5.03%)
Nov 03, 2004 5.528 5.650 5.351 5.394 1,927,719 -0.07(-1.32%)
Nov 02, 2004 5.600 5.600 5.418 5.466 3,043,049 +0.06(+1.20%)
Nov 01, 2004 5.102 5.476 5.077 5.401 3,227,866 +0.34(+6.79%)
Oct 29, 2004 5.003 5.058 4.831 5.058 1,807,589 +0.04(+0.84%)
Oct 28, 2004 4.804 5.127 4.729 5.015 2,511,901 +0.22(+4.57%)
Oct 27, 2004 4.605 4.876 4.517 4.796 1,931,335 +0.20(+4.44%)
Oct 26, 2004 4.505 4.592 4.428 4.592 478,916 +0.07(+1.65%)
Oct 25, 2004 4.368 4.570 4.368 4.517 1,060,687 +0.19(+4.31%)
Oct 22, 2004 4.605 4.624 4.293 4.331 1,146,266 -0.25(-5.43%)
Oct 21, 2004 4.522 4.649 4.490 4.580 725,606 +0.06(+1.38%)
Oct 20, 2004 4.512 4.545 4.455 4.517 764,177 -0.02(-0.44%)
Oct 19, 2004 4.567 4.590 4.510 4.537 625,163 -0.01(-0.33%)
Oct 18, 2004 4.455 4.555 4.393 4.552 695,875 +0.08(+1.72%)
Oct 15, 2004 4.495 4.540 4.381 4.475 951,003 -0.00(-0.06%)
Oct 14, 2004 4.605 4.667 4.443 4.478 1,051,848 -0.13(-2.76%)
Oct 13, 2004 4.629 4.786 4.582 4.605 1,735,671 +0.03(+0.60%)
Oct 12, 2004 4.480 4.577 4.398 4.577 901,182 +0.05(+1.16%)
Oct 11, 2004 4.391 4.567 4.381 4.525 1,069,527 +0.14(+3.18%)
Oct 08, 2004 4.595 4.595 4.348 4.386 2,540,026 -0.22(-4.76%)
Oct 07, 2004 4.455 4.684 4.383 4.605 5,913,335 +0.31(+7.25%)
Oct 06, 2004 4.206 4.293 4.104 4.293 1,439,964 +0.09(+2.07%)
Oct 05, 2004 4.201 4.261 4.132 4.206 1,366,841 +0.01(+0.18%)
Oct 04, 2004 4.269 4.440 4.122 4.199 3,167,198 +0.05(+1.32%)
Oct 01, 2004 3.890 4.176 3.863 4.144 2,626,408 +0.25(+6.53%)
Sep 30, 2004 3.920 3.960 3.888 3.890 4,541,271 -0.03(-0.76%)
Sep 29, 2004 3.746 3.950 3.746 3.920 1,707,948 +0.19(+5.00%)
Sep 28, 2004 3.863 3.868 3.676 3.733 1,871,069 -0.15(-3.78%)
Sep 27, 2004 3.982 4.000 3.860 3.880 1,386,126 -0.11(-2.81%)
Sep 24, 2004 3.972 4.194 3.933 3.992 2,808,412 +0.08(+2.10%)
Sep 23, 2004 4.000 4.000 3.895 3.910 1,122,561 -0.09(-2.24%)
Sep 22, 2004 4.057 4.057 3.935 4.000 2,086,019 -0.07(-1.77%)
Sep 21, 2004 3.995 4.206 3.995 4.072 2,337,531 +0.09(+2.19%)
Sep 20, 2004 3.920 4.007 3.905 3.985 599,851 +0.08(+2.17%)
Sep 17, 2004 4.032 4.035 3.694 3.900 4,507,522 -0.15(-3.63%)
Sep 16, 2004 4.069 4.104 3.997 4.047 2,529,580 -0.02(-0.49%)
Sep 15, 2004 3.962 4.266 3.908 4.067 4,165,610 +0.11(+2.70%)
Sep 14, 2004 3.783 4.005 3.733 3.960 2,061,109 +0.18(+4.67%)
Sep 13, 2004 3.584 3.858 3.584 3.783 4,364,489 +0.24(+6.67%)
Sep 10, 2004 3.273 3.559 3.273 3.547 2,807,608 +0.27(+8.20%)
Sep 09, 2004 3.295 3.310 3.228 3.278 2,540,428 -0.02(-0.53%)
Sep 08, 2004 3.318 3.318 3.273 3.295 552,441 -0.05(-1.41%)
Sep 07, 2004 3.425 3.425 3.335 3.343 1,198,497 -0.08(-2.33%)
Sep 03, 2004 3.460 3.470 3.390 3.422 928,101 -0.03(-1.01%)
Sep 02, 2004 3.305 3.477 3.305 3.457 1,003,234 +0.14(+4.20%)
Sep 01, 2004 3.285 3.318 3.275 3.318 515,076 +0.08(+2.54%)
Aug 31, 2004 3.285 3.298 3.161 3.236 878,281 -0.04(-1.29%)
Aug 30, 2004 3.290 3.300 3.251 3.278 608,690 +0.00(+0.15%)
Aug 27, 2004 3.236 3.288 3.211 3.273 465,658 +0.06(+1.94%)
Aug 26, 2004 3.228 3.236 3.188 3.211 473,291 -0.01(-0.46%)
Aug 25, 2004 3.186 3.248 3.111 3.226 1,206,130 +0.05(+1.49%)
Aug 24, 2004 3.136 3.181 3.091 3.178 1,077,160 +0.07(+2.16%)
Aug 23, 2004 3.161 3.223 3.076 3.111 1,132,605 -0.02(-0.79%)
Aug 20, 2004 3.111 3.285 2.959 3.136 4,052,711 +0.11(+3.53%)
Aug 19, 2004 2.974 3.049 2.912 3.029 1,316,217 +0.05(+1.84%)
Aug 18, 2004 2.713 3.024 2.658 2.974 1,705,136 +0.24(+8.93%)
Aug 17, 2004 2.459 2.735 2.459 2.730 2,981,175 +0.31(+12.86%)
Aug 16, 2004 2.389 2.452 2.240 2.419 2,180,838 +0.03(+1.36%)
Aug 13, 2004 2.486 2.501 2.357 2.387 2,507,080 -0.10(-4.00%)
Aug 12, 2004 2.668 2.671 2.469 2.486 1,585,005 -0.16(-5.93%)
Aug 11, 2004 2.725 2.725 2.636 2.643 627,171 -0.09(-3.45%)
Aug 10, 2004 2.738 2.748 2.708 2.738 736,454 +0.00(+0.09%)
Aug 09, 2004 2.725 2.750 2.703 2.735 1,126,579 +0.05(+2.04%)
Aug 06, 2004 2.713 2.738 2.666 2.681 1,805,178 -0.03(-1.19%)
Aug 05, 2004 2.984 2.984 2.658 2.713 3,043,852 -0.27(-9.01%)
Aug 04, 2004 3.019 3.024 2.974 2.982 2,758,994 -0.04(-1.24%)
Aug 03, 2004 3.186 3.258 2.984 3.019 2,957,471 -0.17(-5.31%)
Aug 02, 2004 3.231 3.256 3.129 3.188 1,303,360 -0.05(-1.54%)
Jul 30, 2004 3.226 3.285 3.124 3.238 818,818 +0.01(+0.39%)
Jul 29, 2004 3.236 3.323 3.223 3.226 912,030 -0.01(-0.23%)
Jul 28, 2004 3.248 3.290 3.136 3.233 1,541,613 -0.04(-1.14%)
Jul 27, 2004 3.330 3.343 3.261 3.270 754,534 -0.03(-1.05%)
Jul 26, 2004 3.373 3.373 3.206 3.305 1,291,709 +0.06(+1.84%)
Jul 23, 2004 3.223 3.360 3.173 3.246 1,681,833 +0.01(+0.46%)
Jul 22, 2004 2.875 3.280 2.813 3.231 9,868,415 +0.32(+10.94%)
Jul 21, 2004 4.007 4.007 2.750 2.912 25,571,418 -1.07(-26.88%)
Jul 16, 2004 3.833 4.082 3.723 3.982 3,293,355 +0.16(+4.30%)
Jul 15, 2004 3.920 3.933 3.718 3.818 1,814,017 -0.08(-1.98%)
Jul 14, 2004 3.995 3.995 3.878 3.895 2,376,503 -0.11(-2.67%)
Jul 13, 2004 4.167 4.167 4.002 4.002 1,681,431 -0.17(-4.00%)
Jul 12, 2004 4.132 4.189 4.020 4.169 784,266 +0.09(+2.13%)
Jul 09, 2004 3.967 4.124 3.957 4.082 599,449 +0.16(+4.19%)
Jul 08, 2004 4.059 4.059 3.898 3.918 2,188,874 -0.14(-3.49%)
Jul 07, 2004 4.206 4.206 3.995 4.059 1,795,535 -0.17(-4.06%)
Jul 06, 2004 4.214 4.231 4.102 4.231 1,222,201 +0.00(+0.12%)
Jul 02, 2004 4.007 4.226 3.995 4.226 997,609 +0.24(+5.93%)
Jul 01, 2004 4.002 4.032 3.957 3.990 1,762,590 -0.01(-0.25%)
Jun 30, 2004 4.082 4.216 3.990 4.000 2,096,867 -0.08(-2.01%)
Jun 29, 2004 3.982 4.157 3.940 4.082 2,121,375 +0.10(+2.50%)
Jun 28, 2004 3.982 4.035 3.842 3.982 2,280,880 +0.05(+1.27%)
Jun 25, 2004 4.109 4.169 3.930 3.933 6,739,787 -0.24(-5.73%)
Jun 24, 2004 4.368 4.403 4.107 4.171 8,926,653 -0.11(-2.56%)
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.