Salesforce, Inc. (CRM) NYSE

185.03

+5.72(+3.19%)

Updated at March 30 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	180.1	185.03	185.03	186.39	179.58	11.51M
March 27, 2026	184	179.31	179.31	184.11	178.82	9.79M
March 26, 2026	181.18	185.57	185.57	187.47	179.53	10.31M
March 25, 2026	185.7	181.96	181.96	187.39	179.85	12.07M
March 24, 2026	192.14	183.02	183.02	192.14	182.29	17.99M
March 23, 2026	197.09	195.18	195.18	198.05	192	13.91M
March 20, 2026	192.57	195.38	195.38	195.67	190	17.73M
March 19, 2026	195.59	195	195	200.4	193.3	8.02M
March 18, 2026	193.4	194.34	194.34	196.15	192.64	10.1M
March 17, 2026	198.22	195.31	195.31	202.38	194.45	11.05M
March 16, 2026	195.15	198.34	198.34	198.63	195.15	13.1M
March 13, 2026	199.73	192.83	192.83	201	191.75	14.65M
March 12, 2026	194.13	199.28	199.28	204.86	193.15	26.13M
March 11, 2026	196.4	194.13	194.13	199.55	191.29	9.32M
March 10, 2026	197.26	194.91	194.91	199.57	190.6	14.02M
March 09, 2026	198.56	198.79	198.79	203.67	195.87	10.42M
March 06, 2026	200.79	202.11	202.11	202.96	197.37	9.66M
March 05, 2026	194.36	201.39	201.39	204.42	194.24	15.86M
March 04, 2026	195.1	193.08	193.08	196.47	192.1	10.06M
March 03, 2026	190.75	196.05	196.05	198.67	189.58	13.21M
March 02, 2026	192.5	192.95	192.95	195.94	190.68	9.93M
February 27, 2026	191.91	194.79	194.79	195.92	189.92	16.35M
February 26, 2026	196.76	199.47	199.47	201.04	191.33	26.68M
February 25, 2026	183	191.75	191.75	192.6	182.26	21.88M
February 24, 2026	177.64	185.42	185.42	188.67	176.28	15.56M
February 23, 2026	181.27	178.16	178.16	182.47	174.57	15.5M
February 20, 2026	185.32	185.16	0	191.73	183.73	10.82M
February 19, 2026	186.6	185.29	0	186.95	183.23	9.57M
February 18, 2026	183.88	187.79	0	188.14	181.86	9.85M
February 17, 2026	190.97	184.29	0	193	183.17	13.69M
February 13, 2026	186.44	189.72	0	193.45	184.3	14.82M
February 12, 2026	185.96	185.43	0	188.32	180.24	16.85M
February 11, 2026	193.15	185	0	193.67	181.81	16.35M
February 10, 2026	191.9	193.45	0	199.1	190.75	13.39M
February 09, 2026	189.3	194.03	0	195.2	185.73	12.11M
February 06, 2026	191.63	191.35	0	194.6	187.12	13.65M
February 05, 2026	193.99	189.97	0	199.56	188.79	21.96M
February 04, 2026	193.31	199.44	0	200.67	187.28	23.01M
February 03, 2026	205	196.38	0	205.56	193.11	20.19M
February 02, 2026	214.35	210.81	0	216.89	209.8	7.95M
January 30, 2026	214.16	212.29	0	215.55	211.03	11.09M
January 29, 2026	216.67	214.08	0	217.28	208.78	18.56M
January 28, 2026	229.39	227.96	0	231.86	227.67	8.47M
January 27, 2026	231.94	228.53	0	235.74	226.27	9.84M
January 26, 2026	229.43	229.4	0	230.95	227.59	7.24M
January 23, 2026	226.78	228.05	0	230.85	226.65	9.41M
January 22, 2026	222.24	228.09	0	228.72	221.11	9.48M
January 21, 2026	220.15	221.58	0	223.39	218.96	12.62M
January 20, 2026	223.54	220.07	0	227.94	219.36	13.05M
January 16, 2026	232.95	227.11	0	232.95	226.44	13.9M
January 15, 2026	237.02	233.53	0	238.84	231.67	11.49M
January 14, 2026	239.18	239.57	0	242.24	236.46	10.15M
January 13, 2026	257.66	241.06	0	260.91	240.36	13.66M
January 12, 2026	259	259.4	0	261.56	255.77	4.93M
January 09, 2026	260	259.94	0	261.02	256.51	5.17M
January 08, 2026	264.4	260.53	0	265.2	260.41	5.24M
January 07, 2026	263.5	266.12	0	267.83	263.5	5.98M
January 06, 2026	255.2	262.9	0	263.55	255	6.1M
January 05, 2026	253.62	256.26	0	259.59	252.31	6.42M
January 02, 2026	265	253.62	0	265.38	252.48	9.68M