Salesforce, Inc. (CRM) NYSE

245.40

+2.825(+1.16%)

Updated at September 11 10:56AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 14, 2025258.6259.68259.68262.23257.56.53M
July 11, 2025262.58258.07258.07262.95257.255.98M
July 10, 2025270.9263.97263.97271.49263.217.16M
July 09, 2025274.36270.92270.92275.56269.376.37M
July 08, 2025270.79273.65273.65276.8269.736.66M
July 07, 2025271.51269.8269.8274268.216.28M
July 03, 2025269.7272.15272.15274.73269.325.03M
July 02, 2025271.52269.21269.21271.71265.656.12M
July 01, 2025272.08271.91271.91274270.646.26M
June 30, 2025274.46272.69272.69276.38270.48.54M
June 27, 2025271.86273.42273.42274.17269.4321.71M
June 26, 2025268.78270.74270.74271.01265.166.71M
June 25, 2025272267.76267.76274266.986.05M
June 24, 2025265.71271.17271.17273.38265.449.71M
June 23, 2025260.64263.41263.41264.74258.759.28M
June 20, 2025260.69260.63260.63262.87259.2612.86M
June 18, 2025264.8259.5259.5265.08257.477.63M
June 17, 2025263.85262.76262.76270.5262.19.1M
June 16, 2025260.39263.88263.88263.98259.967.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved