Salesforce, Inc. (CRM) NYSE

272.65

+9.2399(+3.51%)

Updated at June 24 11:49AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 13, 2025263.48258.4258.4265.72587.66M
June 12, 2025264.7266.91266.91269.02263.48.05M
June 11, 2025268.69265.91265.91269.51265.436.52M
June 10, 2025272.07268.22268.22273.75266.846.31M
June 09, 2025272.85272.25272.25274.2269.665.73M
June 06, 2025270.43274.51274.51274.8268.267.48M
June 05, 2025263.39267.14267.14268.75263.648.63M
June 04, 2025264.19263.17263.17265.5261.627.37M
June 03, 2025262264.47264.47264.75261.367.84M
June 02, 2025263.11261.62261.62263.79259.149.21M
May 30, 2025268.08265.37265.37269.74260.712.37M
May 29, 2025263.59266.92266.92267.79254.528.07M
May 28, 2025277.71276.03276.03278.81273.5812.76M
May 27, 2025273.17277.19277.19278.58270.2910.96M
May 23, 2025279273.13273.13280.74271.658.86M
May 22, 2025282.5283.42283.42286.35281.036.64M
May 21, 2025284.41282.28282.28287.63281.115.68M
May 20, 2025288.09288.06288.06288.44285.214.02M
May 19, 2025288.1287.63287.63289.9286.915.78M
May 16, 2025291.09291.15291.15292.17289.723.69M
May 15, 2025289.57290.76290.76291.97287.954.61M
May 14, 2025293.5290.74290.74296.05289.267.92M
May 13, 2025291289.17289.17292.74288.936.71M
May 12, 2025285288.82288.82288.97283.235.94M
May 09, 2025281.62275.42275.42282.48273.884.32M
May 08, 2025279.21279.74279.74283.05278.384.79M
May 07, 2025273.71278.23278.23278.79273.714.27M
May 06, 2025269.82273.36273.36274.8268.544.64M
May 05, 2025273.37272.63272.63276.17272.314.22M
May 02, 2025274.46275.08275.08276.32272.254.32M
May 01, 2025273.4269.33269.33274.62695.17M
April 30, 2025264.8268.71268.71268.872634.59M
April 29, 2025265.4267.76267.76268.58265.173.14M
April 28, 2025268.15265.64265.64269.5263.334.98M
April 25, 2025264.72267.85267.85269.03264.25.65M
April 24, 2025258.2264.7264.7264.982577.36M
April 23, 2025252.61250.48250.48257.79249.55.75M
April 22, 2025238.23243.39243.39244.22235.67.15M
April 21, 2025240.43236.26236.26242.48232.779.24M
April 17, 2025249.77247.26247.23251.55246.825.56M
April 16, 2025251.93249.84249.84256.61246.697.09M
April 15, 2025254.37254.93254.93256.72253.85.22M
April 14, 2025260254.55254.55260253.146.04M
April 11, 2025254.27255255256.41247.686.05M
April 10, 2025260255.12255.12261.24248.139.37M
April 09, 2025240.9265.17265.17268.17240.912.43M
April 08, 2025253.95243.99243.99257.39240.279.32M
April 07, 2025230244.21244.21252.9523011.97M
April 04, 2025247.7240.76240.76250.29239.539.67M
April 03, 2025260.14255.23255.23262.57254.458.07M
April 02, 2025265.96271.54271.54273.63265.755.28M
April 01, 2025268.86270.2270.2270.82265.824.6M
March 31, 2025264.55268.36268.36268.45259.197.59M
March 28, 2025276.71269.97269.97277.21269.193.75M
March 27, 2025280.54277.81277.81280.9276.013.74M
March 26, 2025288.34280.99280.99289.04279.585.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved