Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

266.80 +0.81 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.076 4.113 3.954 4.004 3,207,563 -0.10(-2.49%)
Feb 25, 2005 4.038 4.205 4.038 4.106 5,174,783 +0.07(+1.67%)
Feb 24, 2005 3.906 4.096 3.839 4.038 6,068,135 +0.13(+3.38%)
Feb 23, 2005 3.864 3.964 3.864 3.906 4,754,382 -0.06(-1.45%)
Feb 22, 2005 3.951 4.009 3.819 3.964 7,957,131 -0.01(-0.31%)
Feb 18, 2005 3.864 4.171 3.739 3.976 19,843,488 +0.46(+13.12%)
Feb 17, 2005 3.490 3.590 3.445 3.515 4,348,422 +0.02(+0.71%)
Feb 16, 2005 3.555 3.562 3.370 3.490 1,556,045 -0.06(-1.82%)
Feb 15, 2005 3.440 3.632 3.438 3.555 3,437,821 +0.15(+4.47%)
Feb 14, 2005 3.365 3.428 3.353 3.403 1,186,990 +0.05(+1.49%)
Feb 11, 2005 3.253 3.380 3.251 3.353 1,368,308 +0.09(+2.91%)
Feb 10, 2005 3.340 3.340 3.231 3.258 1,192,205 -0.05(-1.43%)
Feb 09, 2005 3.492 3.502 3.268 3.306 1,241,145 -0.18(-5.22%)
Feb 08, 2005 3.435 3.522 3.430 3.488 1,412,033 +0.09(+2.72%)
Feb 07, 2005 3.505 3.525 3.383 3.395 915,013 -0.11(-3.13%)
Feb 04, 2005 3.333 3.510 3.316 3.505 3,373,236 +0.17(+5.16%)
Feb 03, 2005 3.316 3.340 3.306 3.333 3,146,187 +0.02(+0.53%)
Feb 02, 2005 3.415 3.428 3.308 3.316 3,606,302 -0.10(-2.92%)
Feb 01, 2005 3.368 3.475 3.328 3.415 1,218,280 +0.00(+0.00%)
Jan 31, 2005 3.355 3.420 3.333 3.415 1,611,804 +0.06(+1.78%)
Jan 28, 2005 3.403 3.440 3.333 3.355 1,980,457 -0.04(-1.17%)
Jan 27, 2005 3.443 3.488 3.328 3.395 2,011,345 -0.04(-1.30%)
Jan 26, 2005 3.425 3.463 3.385 3.440 2,737,019 +0.02(+0.51%)
Jan 25, 2005 3.440 3.502 3.415 3.423 3,516,044 -0.04(-1.22%)
Jan 24, 2005 3.602 3.632 3.440 3.465 4,600,743 -0.14(-3.81%)
Jan 21, 2005 3.650 3.672 3.512 3.602 7,164,868 -0.04(-1.10%)
Jan 20, 2005 3.737 3.737 3.640 3.642 4,061,603 -0.09(-2.53%)
Jan 19, 2005 3.752 3.787 3.704 3.737 1,846,876 -0.01(-0.40%)
Jan 18, 2005 3.714 3.777 3.652 3.752 2,515,185 +0.01(+0.33%)
Jan 14, 2005 3.802 3.814 3.667 3.739 3,816,903 -0.06(-1.64%)
Jan 13, 2005 3.802 3.909 3.752 3.802 4,389,339 +0.04(+0.99%)
Jan 12, 2005 3.739 3.851 3.667 3.764 18,682,170 -0.33(-8.04%)
Jan 11, 2005 4.233 4.238 4.081 4.093 2,884,239 -0.14(-3.30%)
Jan 10, 2005 4.238 4.382 4.225 4.233 3,799,253 -0.14(-3.25%)
Jan 07, 2005 4.470 4.485 4.335 4.375 4,621,201 -0.04(-0.96%)
Jan 06, 2005 4.475 4.537 4.362 4.417 6,647,390 -0.06(-1.28%)
Jan 05, 2005 4.183 4.482 4.166 4.475 12,200,052 +0.40(+9.72%)
Jan 04, 2005 4.126 4.163 4.021 4.078 2,851,345 -0.06(-1.45%)
Jan 03, 2005 4.091 4.233 4.091 4.138 3,714,611 -0.08(-2.01%)
Dec 31, 2004 4.151 4.263 4.151 4.223 1,439,712 +0.02(+0.47%)
Dec 30, 2004 4.240 4.263 4.168 4.203 3,426,187 -0.08(-1.81%)
Dec 29, 2004 4.238 4.288 4.193 4.280 2,132,090 -0.00(-0.06%)
Dec 28, 2004 4.345 4.405 4.238 4.283 3,368,422 -0.05(-1.09%)
Dec 27, 2004 4.176 4.338 4.161 4.330 6,713,579 +0.19(+4.58%)
Dec 23, 2004 4.053 4.176 4.053 4.141 5,631,287 +0.09(+2.22%)
Dec 22, 2004 3.951 4.101 3.951 4.051 6,798,622 +0.04(+0.93%)
Dec 21, 2004 3.802 4.036 3.802 4.013 15,048,189 +0.22(+5.92%)
Dec 20, 2004 3.664 3.839 3.640 3.789 38,943,252 -0.22(-5.59%)
Dec 17, 2004 4.086 4.086 3.889 4.013 2,905,500 -0.07(-1.71%)
Dec 16, 2004 4.058 4.113 4.056 4.083 1,606,990 +0.02(+0.61%)
Dec 15, 2004 4.088 4.103 4.001 4.058 1,514,727 -0.01(-0.37%)
Dec 14, 2004 4.001 4.181 3.969 4.073 1,655,128 +0.06(+1.49%)
Dec 13, 2004 4.006 4.063 3.954 4.013 1,153,695 +0.04(+1.13%)
Dec 10, 2004 4.028 4.108 3.966 3.969 1,941,947 -0.08(-2.09%)
Dec 09, 2004 3.964 4.116 3.934 4.053 2,355,128 +0.08(+2.14%)
Dec 08, 2004 4.001 4.023 3.954 3.969 2,122,062 -0.03(-0.81%)
Dec 07, 2004 4.123 4.128 3.954 4.001 2,883,437 -0.12(-3.02%)
Dec 06, 2004 4.188 4.188 4.083 4.126 1,248,767 -0.02(-0.48%)
Dec 03, 2004 4.220 4.220 4.106 4.146 1,048,194 -0.09(-2.12%)
Dec 02, 2004 4.233 4.243 4.093 4.235 2,937,592 +0.01(+0.30%)
Dec 01, 2004 4.355 4.400 4.190 4.223 2,317,821 -0.13(-2.98%)
Nov 30, 2004 4.365 4.505 4.323 4.353 2,284,125 -0.01(-0.23%)
Nov 29, 2004 4.422 4.450 4.362 4.362 1,552,434 -0.06(-1.30%)
Nov 26, 2004 4.462 4.462 4.350 4.420 515,873 -0.07(-1.50%)
Nov 24, 2004 4.487 4.547 4.437 4.487 910,200 +0.00(+0.11%)
Nov 23, 2004 4.392 4.492 4.370 4.482 1,107,965 +0.09(+2.04%)
Nov 22, 2004 4.425 4.512 4.360 4.392 874,498 -0.03(-0.73%)
Nov 19, 2004 4.537 4.599 4.250 4.425 3,161,832 -0.02(-0.39%)
Nov 18, 2004 4.736 4.736 4.315 4.442 9,459,824 -0.75(-14.49%)
Nov 17, 2004 5.185 5.223 5.053 5.195 1,598,165 +0.06(+1.21%)
Nov 16, 2004 5.185 5.285 5.061 5.133 2,571,345 -0.05(-1.01%)
Nov 15, 2004 5.006 5.185 4.986 5.185 2,128,079 +0.20(+4.00%)
Nov 12, 2004 5.036 5.048 4.861 4.986 557,994 -0.00(-0.10%)
Nov 11, 2004 4.869 5.021 4.849 4.991 1,010,085 +0.12(+2.51%)
Nov 10, 2004 4.898 4.898 4.801 4.869 781,432 +0.00(+0.00%)
Nov 09, 2004 4.911 4.998 4.764 4.869 1,941,145 -0.22(-4.26%)
Nov 08, 2004 5.200 5.200 5.051 5.085 1,017,306 -0.11(-2.21%)
Nov 05, 2004 5.193 5.325 5.123 5.200 1,579,311 +0.07(+1.36%)
Nov 04, 2004 5.385 5.417 5.110 5.130 1,402,406 -0.27(-5.03%)
Nov 03, 2004 5.537 5.659 5.360 5.402 1,924,698 -0.07(-1.32%)
Nov 02, 2004 5.609 5.609 5.427 5.474 3,038,279 +0.06(+1.20%)
Nov 01, 2004 5.110 5.484 5.085 5.410 3,222,806 +0.34(+6.79%)
Oct 29, 2004 5.011 5.065 4.839 5.065 1,804,755 +0.04(+0.84%)
Oct 28, 2004 4.811 5.135 4.736 5.023 2,507,964 +0.22(+4.57%)
Oct 27, 2004 4.612 4.884 4.525 4.804 1,928,308 +0.20(+4.44%)
Oct 26, 2004 4.512 4.599 4.435 4.599 478,166 +0.07(+1.65%)
Oct 25, 2004 4.375 4.577 4.375 4.525 1,059,025 +0.19(+4.31%)
Oct 22, 2004 4.612 4.632 4.300 4.338 1,144,469 -0.25(-5.43%)
Oct 21, 2004 4.530 4.657 4.497 4.587 724,469 +0.06(+1.38%)
Oct 20, 2004 4.520 4.552 4.462 4.525 762,979 -0.02(-0.44%)
Oct 19, 2004 4.574 4.597 4.517 4.544 624,183 -0.01(-0.33%)
Oct 18, 2004 4.462 4.562 4.400 4.559 694,784 +0.08(+1.72%)
Oct 15, 2004 4.502 4.547 4.387 4.482 949,512 -0.00(-0.06%)
Oct 14, 2004 4.612 4.674 4.450 4.485 1,050,200 -0.13(-2.76%)
Oct 13, 2004 4.637 4.794 4.589 4.612 1,732,950 +0.03(+0.60%)
Oct 12, 2004 4.487 4.584 4.405 4.584 899,770 +0.05(+1.16%)
Oct 11, 2004 4.397 4.574 4.387 4.532 1,067,850 +0.14(+3.18%)
Oct 08, 2004 4.602 4.602 4.355 4.392 2,536,044 -0.22(-4.76%)
Oct 07, 2004 4.462 4.692 4.390 4.612 5,904,066 +0.31(+7.25%)
Oct 06, 2004 4.213 4.300 4.111 4.300 1,437,707 +0.09(+2.07%)
Oct 05, 2004 4.208 4.268 4.138 4.213 1,364,698 +0.01(+0.18%)
Oct 04, 2004 4.275 4.447 4.128 4.205 3,162,233 +0.05(+1.32%)
Oct 01, 2004 3.896 4.183 3.869 4.151 2,622,291 +0.25(+6.53%)
Sep 30, 2004 3.926 3.966 3.894 3.896 4,534,153 -0.03(-0.76%)
Sep 29, 2004 3.752 3.956 3.752 3.926 1,705,271 +0.19(+5.00%)
Sep 28, 2004 3.869 3.874 3.682 3.739 1,868,136 -0.15(-3.78%)
Sep 27, 2004 3.989 4.006 3.866 3.886 1,383,953 -0.11(-2.81%)
Sep 24, 2004 3.979 4.200 3.939 3.999 2,804,010 +0.08(+2.10%)
Sep 23, 2004 4.006 4.006 3.901 3.916 1,120,801 -0.09(-2.24%)
Sep 22, 2004 4.063 4.063 3.941 4.006 2,082,749 -0.07(-1.77%)
Sep 21, 2004 4.001 4.213 4.001 4.078 2,333,867 +0.09(+2.19%)
Sep 20, 2004 3.926 4.013 3.911 3.991 598,910 +0.08(+2.17%)
Sep 17, 2004 4.038 4.041 3.699 3.906 4,500,456 -0.15(-3.63%)
Sep 16, 2004 4.076 4.111 4.004 4.053 2,525,615 -0.02(-0.49%)
Sep 15, 2004 3.969 4.273 3.914 4.073 4,159,081 +0.11(+2.70%)
Sep 14, 2004 3.789 4.011 3.739 3.966 2,057,878 +0.18(+4.67%)
Sep 13, 2004 3.590 3.864 3.590 3.789 4,357,648 +0.24(+6.67%)
Sep 10, 2004 3.278 3.565 3.278 3.552 2,803,208 +0.27(+8.20%)
Sep 09, 2004 3.301 3.316 3.233 3.283 2,536,446 -0.02(-0.53%)
Sep 08, 2004 3.323 3.323 3.278 3.301 551,575 -0.05(-1.41%)
Sep 07, 2004 3.430 3.430 3.340 3.348 1,196,618 -0.08(-2.33%)
Sep 03, 2004 3.465 3.475 3.395 3.428 926,647 -0.03(-1.01%)
Sep 02, 2004 3.311 3.483 3.311 3.463 1,001,661 +0.14(+4.20%)
Sep 01, 2004 3.291 3.323 3.281 3.323 514,269 +0.08(+2.54%)
Aug 31, 2004 3.291 3.303 3.166 3.241 876,905 -0.04(-1.29%)
Aug 30, 2004 3.296 3.306 3.256 3.283 607,736 +0.00(+0.15%)
Aug 27, 2004 3.241 3.293 3.216 3.278 464,928 +0.06(+1.94%)
Aug 26, 2004 3.233 3.241 3.193 3.216 472,549 -0.01(-0.46%)
Aug 25, 2004 3.191 3.253 3.116 3.231 1,204,240 +0.05(+1.49%)
Aug 24, 2004 3.141 3.186 3.096 3.183 1,075,472 +0.07(+2.16%)
Aug 23, 2004 3.166 3.228 3.081 3.116 1,130,830 -0.02(-0.79%)
Aug 20, 2004 3.116 3.291 2.964 3.141 4,046,359 +0.11(+3.53%)
Aug 19, 2004 2.979 3.054 2.917 3.034 1,314,154 +0.05(+1.84%)
Aug 18, 2004 2.717 3.029 2.662 2.979 1,702,463 +0.24(+8.93%)
Aug 17, 2004 2.463 2.740 2.463 2.735 2,976,503 +0.31(+12.86%)
Aug 16, 2004 2.393 2.455 2.244 2.423 2,177,420 +0.03(+1.36%)
Aug 13, 2004 2.490 2.505 2.361 2.391 2,503,150 -0.10(-4.00%)
Aug 12, 2004 2.672 2.675 2.473 2.490 1,582,520 -0.16(-5.93%)
Aug 11, 2004 2.730 2.730 2.640 2.647 626,188 -0.09(-3.45%)
Aug 10, 2004 2.742 2.752 2.712 2.742 735,300 +0.00(+0.09%)
Aug 09, 2004 2.730 2.755 2.707 2.740 1,124,813 +0.05(+2.04%)
Aug 06, 2004 2.717 2.742 2.670 2.685 1,802,348 -0.03(-1.19%)
Aug 05, 2004 2.989 2.989 2.662 2.717 3,039,081 -0.27(-9.01%)
Aug 04, 2004 3.024 3.029 2.979 2.986 2,754,669 -0.04(-1.24%)
Aug 03, 2004 3.191 3.263 2.989 3.024 2,952,835 -0.17(-5.31%)
Aug 02, 2004 3.236 3.261 3.134 3.193 1,301,317 -0.05(-1.54%)
Jul 30, 2004 3.231 3.291 3.129 3.243 817,535 +0.01(+0.39%)
Jul 29, 2004 3.241 3.328 3.228 3.231 910,601 -0.01(-0.23%)
Jul 28, 2004 3.253 3.296 3.141 3.238 1,539,197 -0.04(-1.14%)
Jul 27, 2004 3.335 3.348 3.266 3.276 753,352 -0.03(-1.05%)
Jul 26, 2004 3.378 3.378 3.211 3.311 1,289,684 +0.06(+1.84%)
Jul 23, 2004 3.228 3.365 3.178 3.251 1,679,197 +0.01(+0.46%)
Jul 22, 2004 2.879 3.286 2.817 3.236 9,852,947 +0.32(+10.94%)
Jul 21, 2004 4.013 4.013 2.755 2.917 25,531,336 -1.07(-26.88%)
Jul 16, 2004 3.839 4.088 3.729 3.989 3,288,193 +0.16(+4.30%)
Jul 15, 2004 3.926 3.939 3.724 3.824 1,811,174 -0.08(-1.98%)
Jul 14, 2004 4.001 4.001 3.884 3.901 2,372,778 -0.11(-2.67%)
Jul 13, 2004 4.173 4.173 4.009 4.009 1,678,795 -0.17(-4.00%)
Jul 12, 2004 4.138 4.195 4.026 4.176 783,036 +0.09(+2.13%)
Jul 09, 2004 3.974 4.131 3.964 4.088 598,509 +0.16(+4.19%)
Jul 08, 2004 4.066 4.066 3.904 3.924 2,185,443 -0.14(-3.49%)
Jul 07, 2004 4.213 4.213 4.001 4.066 1,792,721 -0.17(-4.06%)
Jul 06, 2004 4.220 4.238 4.108 4.238 1,220,286 +0.00(+0.12%)
Jul 02, 2004 4.013 4.233 4.001 4.233 996,045 +0.24(+5.93%)
Jul 01, 2004 4.009 4.038 3.964 3.996 1,759,827 -0.01(-0.25%)
Jun 30, 2004 4.088 4.223 3.996 4.006 2,093,580 -0.08(-2.01%)
Jun 29, 2004 3.989 4.163 3.946 4.088 2,118,050 +0.10(+2.50%)
Jun 28, 2004 3.989 4.041 3.848 3.989 2,277,305 +0.05(+1.27%)
Jun 25, 2004 4.116 4.176 3.936 3.939 6,729,223 -0.24(-5.73%)
Jun 24, 2004 4.375 4.410 4.113 4.178 8,912,661 -0.11(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.