Financial News

Salesforce (NY:CRM)

258.07 -5.90 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 262.58 262.95 257.26 258.07 7,011,230 -5.90(-2.24%)
Jul 10, 2025 270.90 271.49 263.21 263.97 7,319,890 -6.95(-2.57%)
Jul 09, 2025 274.36 275.56 269.37 270.92 6,373,651 -2.73(-1.00%)
Jul 08, 2025 270.79 276.80 269.73 273.65 6,660,511 +3.85(+1.43%)
Jul 07, 2025 271.51 274.00 268.21 269.80 6,283,018 -2.35(-0.86%)
Jul 03, 2025 269.70 274.73 269.31 272.15 5,031,835 +2.94(+1.09%)
Jul 02, 2025 271.52 271.71 265.65 269.21 6,114,433 -2.70(-0.99%)
Jul 01, 2025 272.08 274.00 270.64 271.91 6,256,036 -0.78(-0.29%)
Jun 30, 2025 274.46 276.38 270.40 272.69 8,540,787 -0.73(-0.27%)
Jun 27, 2025 271.86 274.17 269.43 273.42 21,741,432 +2.68(+0.99%)
Jun 26, 2025 268.78 271.01 265.16 270.74 6,707,762 +2.98(+1.11%)
Jun 25, 2025 272.00 274.00 266.98 267.76 6,072,678 -3.41(-1.26%)
Jun 24, 2025 265.71 273.38 265.44 271.17 9,711,853 +7.76(+2.95%)
Jun 23, 2025 260.64 264.74 258.75 263.41 9,280,862 +2.78(+1.07%)
Jun 20, 2025 260.69 262.87 259.26 260.63 12,859,209 +1.13(+0.44%)
Jun 18, 2025 264.80 265.07 257.47 259.50 7,628,082 -2.84(-1.08%)
Jun 17, 2025 263.43 270.07 261.69 262.34 9,453,175 -1.12(-0.42%)
Jun 16, 2025 259.98 263.56 259.55 263.46 7,187,012 +5.47(+2.12%)
Jun 13, 2025 263.06 265.28 257.59 257.99 7,679,043 -8.50(-3.19%)
Jun 12, 2025 264.28 268.59 262.98 266.49 8,465,337 +1.00(+0.38%)
Jun 11, 2025 268.07 269.08 264.99 265.49 6,577,351 -2.31(-0.86%)
Jun 10, 2025 271.64 273.32 266.42 267.80 6,317,891 -4.02(-1.48%)
Jun 09, 2025 272.42 273.77 269.24 271.82 5,736,871 -2.26(-0.82%)
Jun 06, 2025 269.54 274.46 267.79 274.07 7,518,984 +7.36(+2.76%)
Jun 05, 2025 263.29 268.32 263.22 266.72 8,658,691 +3.96(+1.51%)
Jun 04, 2025 263.77 265.08 261.21 262.75 7,383,172 -1.30(-0.49%)
Jun 03, 2025 261.58 264.33 260.95 264.05 7,849,588 +2.84(+1.09%)
Jun 02, 2025 262.69 263.37 258.73 261.21 9,224,701 -3.74(-1.41%)
May 30, 2025 267.66 269.31 260.29 264.95 12,419,039 -1.55(-0.58%)
May 29, 2025 263.17 267.36 254.10 266.50 28,125,542 -9.10(-3.30%)
May 28, 2025 277.27 278.37 273.15 275.59 12,612,268 -1.16(-0.42%)
May 27, 2025 272.74 278.14 269.86 276.75 10,972,625 +4.05(+1.49%)
May 23, 2025 278.56 280.30 271.22 272.70 8,906,174 -10.27(-3.63%)
May 22, 2025 282.05 285.90 280.58 282.97 6,652,955 +1.14(+0.40%)
May 21, 2025 283.96 287.18 280.67 281.83 5,699,302 -5.77(-2.01%)
May 20, 2025 287.63 287.98 284.76 287.60 4,037,576 +0.43(+0.15%)
May 19, 2025 287.64 289.44 286.46 287.18 5,789,564 -3.51(-1.21%)
May 16, 2025 290.63 291.71 289.26 290.69 3,852,087 +0.39(+0.13%)
May 15, 2025 289.11 291.51 287.49 290.30 4,643,368 +0.02(+0.01%)
May 14, 2025 293.04 295.58 288.80 290.28 7,938,438 +1.57(+0.54%)
May 13, 2025 290.54 292.28 288.47 288.71 6,720,058 +0.35(+0.12%)
May 12, 2025 284.55 288.51 282.78 288.36 5,946,388 +13.38(+4.87%)
May 09, 2025 281.17 282.03 273.45 274.98 4,331,078 -4.31(-1.54%)
May 08, 2025 278.77 282.60 277.94 279.30 4,796,358 +1.51(+0.54%)
May 07, 2025 273.28 278.35 273.28 277.79 4,274,798 +4.86(+1.78%)
May 06, 2025 269.39 274.36 268.12 272.93 4,686,543 +0.73(+0.27%)
May 05, 2025 272.94 275.73 271.88 272.20 4,225,857 -2.45(-0.89%)
May 02, 2025 274.02 275.88 271.82 274.64 4,330,620 +5.74(+2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback