Salesforce, Inc. (CRM) NYSE
191.10
+14.93(+8.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
191.10
+14.93(+8.47%)
Currency In USD
If you invested $1000 in Salesforce, Inc. (CRM) 10 years ago, it would be worth $2,310.76 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $818.91, while $1000 invested 1 year ago would be worth $723.7. This corresponds to total returns of 131.08%, -18.11%, -27.63%, respectively, with annualized returns of 8.73%, -3.92%, -27.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 29, 2026 | 180.24 | 191.1 | 191.1 | 194.14 | 180.02 | 31.02M |
| May 28, 2026 | 178.43 | 176.17 | 176.17 | 182.48 | 171.65 | 21.5M |
| May 27, 2026 | 178 | 177.51 | 177.51 | 183.92 | 176.89 | 17.57M |
| May 26, 2026 | 178.43 | 179.08 | 179.08 | 182.36 | 177.68 | 13.59M |
| May 22, 2026 | 179.84 | 180.07 | 180.07 | 183.35 | 177.68 | 9.99M |
| May 21, 2026 | 175.38 | 176.31 | 176.31 | 177.34 | 171.99 | 10.91M |
| May 20, 2026 | 176.04 | 180.1 | 180.1 | 180.31 | 173.34 | 12.43M |
| May 19, 2026 | 185 | 179.42 | 179.42 | 187.44 | 178.81 | 17.49M |
| May 18, 2026 | 172.89 | 179.48 | 179.48 | 180.78 | 171.8 | 13.53M |
| May 15, 2026 | 169.25 | 173.51 | 173.51 | 175.97 | 169 | 13.77M |
| May 14, 2026 | 166 | 167.58 | 167.58 | 169.35 | 164.33 | 9.72M |
| May 13, 2026 | 169.78 | 165.84 | 165.84 | 169.78 | 164.75 | 10.82M |
| May 12, 2026 | 177.58 | 171.31 | 171.31 | 177.58 | 170.58 | 10.19M |
| May 11, 2026 | 179.91 | 177.49 | 177.49 | 182.5 | 176.31 | 9.29M |
| May 08, 2026 | 179.68 | 181.82 | 181.82 | 181.87 | 176.88 | 12.34M |
| May 07, 2026 | 184.6 | 186.34 | 186.34 | 188.58 | 184 | 9.9M |
| May 06, 2026 | 185.52 | 181.19 | 181.19 | 187.1 | 179.58 | 10.25M |
| May 05, 2026 | 185.55 | 186.99 | 186.99 | 187.39 | 181.1 | 9.67M |
| May 04, 2026 | 184.24 | 185.48 | 185.48 | 190.31 | 183.97 | 8.4M |
| May 01, 2026 | 182.19 | 183.82 | 183.82 | 186.04 | 178.75 | 12.3M |
| April 30, 2026 | 178.3 | 176.53 | 176.53 | 178.69 | 173 | 14.32M |
| April 29, 2026 | 179.2 | 181.22 | 181.22 | 181.78 | 177.35 | 5.85M |
| April 28, 2026 | 182.43 | 181.32 | 181.32 | 184.42 | 181.32 | 8.67M |
| April 27, 2026 | 178.26 | 180.18 | 180.18 | 184.29 | 177.51 | 11.78M |
| April 24, 2026 | 175.62 | 178.16 | 178.16 | 178.45 | 174.4 | 10.77M |
| April 23, 2026 | 177.56 | 173.3 | 173.3 | 178.87 | 170.65 | 22.24M |
| April 22, 2026 | 188.2 | 189.8 | 189.8 | 191.15 | 187.03 | 12.93M |
| April 21, 2026 | 186.6 | 187.11 | 187.11 | 193.56 | 184.1 | 12.03M |
| April 20, 2026 | 182.5 | 186.27 | 186.27 | 189 | 182.12 | 13.61M |
| April 17, 2026 | 185.43 | 182.14 | 182.14 | 187.98 | 181.03 | 17.1M |
| April 16, 2026 | 184 | 181.22 | 181.22 | 184.55 | 178.57 | 11.69M |
| April 15, 2026 | 174.22 | 177.6 | 177.6 | 179.62 | 172.88 | 13.27M |
| April 14, 2026 | 175.21 | 171.31 | 171.31 | 177.5 | 170.5 | 12.98M |
| April 13, 2026 | 167.05 | 172.82 | 172.82 | 173.4 | 165.77 | 12.35M |
| April 10, 2026 | 171.26 | 164.96 | 164.96 | 171.26 | 163.52 | 17.9M |
| April 09, 2026 | 173.17 | 170.85 | 170.85 | 174.29 | 167.12 | 16.3M |
| April 08, 2026 | 187.22 | 176.38 | 176.38 | 187.22 | 175.78 | 11.73M |
| April 07, 2026 | 184.95 | 182.96 | 182.96 | 186.58 | 182.02 | 12.34M |
| April 06, 2026 | 187.5 | 185.03 | 185.03 | 188.14 | 183.6 | 8.84M |
| April 02, 2026 | 185.3 | 187.18 | 187.18 | 187.58 | 181.58 | 11.53M |
| April 01, 2026 | 186.85 | 186.24 | 186.24 | 188.98 | 183.01 | 11.58M |
| March 31, 2026 | 184.9 | 186.67 | 186.67 | 188.5 | 182.31 | 10.91M |
| 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 | 195.29 | 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 | 194.99 | 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 |