Salesforce, Inc. (CRM) NYSE

240.97

+1.225(+0.51%)

Updated at October 08 03:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 07, 2025246.48239.74239.74247.36237.558.32M
October 06, 2025239.33245.78245.78250.47235.4113.92M
October 03, 2025238.75240.36240.36242.81238.58.85M
October 02, 2025235.43238.88238.88239.4233.67.68M
October 01, 2025236.49235.69235.69242.47233.5110.02M
September 30, 2025245.05237237245.21235.8110.8M
September 29, 2025244.72245.1245.1245.82242.876.37M
September 26, 2025241.31243.43243.43244.53240.484.97M
September 25, 2025244.5240.95240.95244.66239.498.09M
September 24, 2025245.67245.89245.89248.84243.016.71M
September 23, 2025249.74244.56244.56251.36244.137.66M
September 22, 2025245.28249.69249.69250.48243.167.52M
September 19, 2025246.02247.09247.09247.2243.356.03M
September 18, 2025244.15244.28244.28247.29242.959.19M
September 17, 2025239.97242.21242.21243239.3810.07M
September 16, 2025242.52239.31239.31242.68237.247.23M
September 15, 2025243.25242.52242.52244.71240.847.24M
September 12, 2025246.1242.76242.76247.59241.256.96M
September 11, 2025243.7246.28246.28247.17243.56.94M
September 10, 2025252.75242.57242.57253.99241.7310.07M
September 09, 2025251.32252.03252.03255.26251.326.84M
September 08, 2025250.8252.27252.27252.94247.312.6M
September 05, 2025244.83250.76250.76251.13244.3612.87M
September 04, 2025240.06244.01244.01245.22234.6230.42M
September 03, 2025255.06256.45256.45258250.5516.13M
September 02, 2025254.82252.86252.86254.99248.759.22M
August 29, 2025255.4256.25256.25257.64252.877.32M
August 28, 2025252.48254.53254.53255.65250.298.46M
August 27, 2025245.75250.16250.16250.37245.616.02M
August 26, 2025246.7243.74243.74248.83242.858.81M
August 25, 2025249.37247.87247.87249.37246.794.96M
August 22, 2025245.78248.29248.29249.52244.115.49M
August 21, 2025245.04245.83245.83246.29240.025.48M
August 20, 2025245.7246.45246.45247.57244.458.2M
August 19, 2025245246246248.5243.458.64M
August 18, 2025239.77243.97243.97244.52239.498.81M
August 15, 2025236.15242.44242.44244.5234.6312.94M
August 14, 2025237233.37233.37237232.877.52M
August 13, 2025233.01237.03237.03237.35229.6110.21M
August 12, 2025233231.66231.66233.67226.4813.18M
August 11, 2025238.92232.68232.68241.87231.5710.74M
August 08, 2025241.29240.51240.51242.95237.838.81M
August 07, 2025250.69240.88240.88253.01236.9710.01M
August 06, 2025249.37249.17249.17250.26247.025.81M
August 05, 2025253.01247.49247.49253.29247.016.76M
August 04, 2025251252.32252.32253.5250.644.4M
August 01, 2025254.9250.74250.74255.99249.786.65M
July 31, 2025265258.33258.33265.04257.867.34M
July 30, 2025267.64264.81264.81267.77263.333.91M
July 29, 2025271.6267.39267.39273.86267.324.36M
July 28, 2025269.5270.25270.25270.34266.594.53M
July 25, 2025268.01269.11269.11271.1267.014.02M
July 24, 2025267.98267.7267.7269.3265.645.88M
July 23, 2025263.92267.22267.22268.48262.55.62M
July 22, 2025263263.59263.59265.892624.99M
July 21, 2025263.62262.28262.28264.31261.646.71M
July 18, 2025260.3262.38262.38262.98259.126.37M
July 17, 2025257.99259.88259.88260.2256.654.8M
July 16, 2025258.93257.95257.95258.98254.525.65M
July 15, 2025261257.58257.58261.81257.234.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved