Financial News

Salesforce (NY: CRM )

300.05 -1.33 (-0.44%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 307.44 309.30 298.63 301.38 3,859,555 -4.45(-1.46%)
Mar 26, 2024 307.48 307.98 304.89 305.83 3,893,496 -0.23(-0.08%)
Mar 25, 2024 303.70 307.71 302.54 306.06 4,140,681 -1.71(-0.56%)
Mar 22, 2024 309.32 310.23 306.65 307.77 3,779,211 -0.62(-0.20%)
Mar 21, 2024 307.94 311.80 306.35 308.39 6,089,993 +2.31(+0.75%)
Mar 20, 2024 301.97 307.02 300.69 306.08 4,945,501 +4.63(+1.54%)
Mar 19, 2024 298.18 301.77 296.62 301.45 3,329,476 +0.94(+0.31%)
Mar 18, 2024 299.62 300.97 296.02 300.51 5,239,977 +6.18(+2.10%)
Mar 15, 2024 298.96 300.05 293.77 294.33 11,885,107 -8.99(-2.96%)
Mar 14, 2024 305.00 309.49 302.00 303.32 4,828,275 -1.36(-0.45%)
Mar 13, 2024 305.00 307.73 303.11 304.68 5,548,612 -1.54(-0.50%)
Mar 12, 2024 306.31 308.64 303.47 306.22 4,837,745 +0.62(+0.20%)
Mar 11, 2024 302.25 307.20 299.86 305.60 4,900,527 +0.72(+0.24%)
Mar 08, 2024 301.81 308.47 301.81 304.88 4,858,006 +2.86(+0.95%)
Mar 07, 2024 305.60 306.37 301.36 302.02 6,793,754 -1.35(-0.44%)
Mar 06, 2024 304.24 305.49 302.34 303.37 8,444,826 +5.01(+1.68%)
Mar 05, 2024 310.90 312.14 295.75 298.36 9,361,278 -15.87(-5.05%)
Mar 04, 2024 314.16 317.24 313.13 314.23 9,360,626 -2.24(-0.71%)
Mar 01, 2024 306.60 318.30 306.21 316.47 9,469,708 +8.05(+2.61%)
Feb 29, 2024 299.61 310.13 294.40 308.42 21,757,364 +9.04(+3.02%)
Feb 28, 2024 299.19 300.48 296.22 299.38 12,109,362 +0.27(+0.09%)
Feb 27, 2024 301.19 301.36 296.21 299.11 6,168,413 -0.89(-0.30%)
Feb 26, 2024 295.20 303.43 294.62 300.00 8,846,939 +7.58(+2.59%)
Feb 23, 2024 297.61 297.61 290.70 292.42 4,422,559 -0.85(-0.29%)
Feb 22, 2024 291.62 294.25 291.02 293.27 5,270,583 +10.09(+3.56%)
Feb 21, 2024 279.70 283.20 277.99 283.18 3,802,138 -2.84(-0.99%)
Feb 20, 2024 289.12 290.47 283.78 286.02 4,425,335 -3.33(-1.15%)
Feb 16, 2024 291.62 291.69 287.50 289.34 4,167,015 -2.22(-0.76%)
Feb 15, 2024 290.96 291.62 287.63 291.56 4,306,264 +2.79(+0.96%)
Feb 14, 2024 284.63 289.08 284.27 288.77 3,871,951 +7.99(+2.85%)
Feb 13, 2024 280.04 283.06 276.06 280.78 4,963,231 -6.16(-2.15%)
Feb 12, 2024 290.44 290.62 286.63 286.94 3,754,098 -3.98(-1.37%)
Feb 09, 2024 292.87 294.86 290.67 290.92 4,382,082 -0.65(-0.22%)
Feb 08, 2024 288.92 292.73 288.60 291.57 4,584,413 +3.11(+1.08%)
Feb 07, 2024 286.98 289.42 284.83 288.46 3,624,856 +3.01(+1.05%)
Feb 06, 2024 287.56 288.26 281.54 285.46 4,224,848 -2.28(-0.79%)
Feb 05, 2024 285.88 288.67 280.99 287.73 5,280,347 +2.45(+0.86%)
Feb 02, 2024 284.83 287.78 282.79 285.29 3,734,385 +1.86(+0.66%)
Feb 01, 2024 281.64 284.68 280.99 283.43 3,219,841 +2.71(+0.96%)
Jan 31, 2024 283.68 285.26 280.45 280.72 4,564,696 -6.63(-2.31%)
Jan 30, 2024 287.25 288.91 286.14 287.36 4,818,280 -0.13(-0.04%)
Jan 29, 2024 281.03 287.77 280.63 287.48 5,768,219 +7.91(+2.83%)
Jan 26, 2024 278.92 282.97 278.32 279.57 4,883,738 +0.91(+0.33%)
Jan 25, 2024 278.25 279.49 276.50 278.67 4,179,269 +2.15(+0.78%)
Jan 24, 2024 279.62 280.59 276.33 276.52 7,045,320 +0.11(+0.04%)
Jan 23, 2024 280.46 281.34 275.35 276.41 6,588,361 -3.53(-1.26%)
Jan 22, 2024 283.42 285.35 279.81 279.93 6,743,549 -0.58(-0.21%)
Jan 19, 2024 276.15 281.63 275.17 280.51 7,423,263 +6.41(+2.34%)
Jan 18, 2024 272.64 275.33 271.79 274.10 4,756,271 +3.02(+1.11%)
Jan 17, 2024 267.94 271.55 263.79 271.09 4,711,049 +2.25(+0.84%)
Jan 16, 2024 269.35 271.21 267.37 268.84 5,865,735 -2.74(-1.01%)
Jan 12, 2024 270.88 274.88 270.71 271.57 4,853,941 +0.55(+0.20%)
Jan 11, 2024 267.65 272.60 264.75 271.03 9,021,587 +7.24(+2.75%)
Jan 10, 2024 262.93 266.11 262.41 263.79 5,133,432 +2.79(+1.07%)
Jan 09, 2024 259.16 263.59 258.44 261.00 4,577,154 +0.47(+0.18%)
Jan 08, 2024 251.88 261.22 251.17 260.53 6,633,963 +9.74(+3.88%)
Jan 05, 2024 250.88 253.58 249.84 250.79 3,680,781 -0.12(-0.05%)
Jan 04, 2024 251.50 252.31 249.51 250.91 4,494,677 -0.60(-0.24%)
Jan 03, 2024 253.17 253.83 251.44 251.51 5,103,105 -4.28(-1.68%)
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.

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