Salesforce, Inc. CRM
NYSE · United States · Technology Services
$229.57+4.26 (+1.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $229.57 | +1.89% | $225.40 | $233.76 | $224.43 | 11.23M |
| 2026-09-29 | $225.31 | -0.86% | $227.27 | $228.98 | $223.43 | 13.51M |
| 2026-09-28 | $227.27 | -2.88% | $224.97 | $230.57 | $221.18 | 10.33M |
| 2026-09-25 | $234.02 | -1.76% | $237.03 | $239.37 | $233.38 | 8.74M |
| 2026-09-24 | $238.22 | +0.27% | $240.64 | $242.09 | $237.00 | 11.07M |
| 2026-09-23 | $237.58 | +1.84% | $234.42 | $241.12 | $234.24 | 12.35M |
| 2026-09-22 | $233.28 | -1.33% | $241.50 | $242.44 | $229.81 | 13.64M |
| 2026-09-21 | $236.42 | -0.63% | $239.80 | $241.34 | $236.25 | 10.58M |
| 2026-09-18 | $237.92 | -2.03% | $244.25 | $244.25 | $236.55 | 21.96M |
| 2026-09-17 | $242.85 | -3.07% | $244.18 | $247.00 | $241.52 | 16.61M |
| 2026-09-16 | $250.54 | -2.00% | $251.85 | $256.40 | $249.60 | 9.42M |
| 2026-09-15 | $255.65 | -1.46% | $256.89 | $262.34 | $255.08 | 11.50M |
| 2026-09-14 | $259.43 | +4.73% | $255.75 | $260.18 | $251.50 | 12.96M |
| 2026-09-11 | $247.72 | +1.94% | $242.02 | $250.55 | $242.02 | 9.74M |
| 2026-09-10 | $243.00 | -0.48% | $245.35 | $248.50 | $241.75 | 10.73M |
| 2026-09-09 | $244.16 | -1.99% | $249.78 | $254.80 | $243.45 | 11.85M |
| 2026-09-08 | $249.12 | -3.90% | $253.72 | $254.00 | $245.89 | 17.48M |
| 2026-09-04 | $259.23 | -1.97% | $263.36 | $263.60 | $257.82 | 10.49M |
| 2026-09-03 | $264.43 | +2.92% | $261.98 | $268.27 | $261.60 | 16.03M |
| 2026-09-02 | $256.93 | -0.46% | $259.38 | $264.55 | $253.60 | 14.39M |
| 2026-09-01 | $258.11 | +0.22% | $255.01 | $262.32 | $254.25 | 15.90M |
| 2026-08-31 | $257.54 | +0.60% | $254.39 | $262.28 | $254.39 | 22.47M |
| 2026-08-28 | $256.00 | +1.57% | $250.47 | $263.53 | $249.00 | 34.36M |
| 2026-08-27 | $252.05 | +22.58% | $230.05 | $254.48 | $230.05 | 55.52M |
| 2026-08-26 | $205.62 | -0.03% | $199.94 | $206.44 | $198.95 | 14.89M |
| 2026-08-25 | $205.69 | -1.61% | $205.85 | $210.31 | $204.76 | 10.08M |
| 2026-08-24 | $209.06 | -0.05% | $208.42 | $213.17 | $207.39 | 9.58M |
| 2026-08-21 | $209.17 | +1.82% | $205.58 | $211.07 | $204.73 | 9.69M |
| 2026-08-20 | $205.43 | -0.32% | $205.22 | $207.88 | $203.00 | 11.48M |
| 2026-08-19 | $206.09 | +5.07% | $194.21 | $207.95 | $194.21 | 17.84M |
| 2026-08-18 | $196.14 | +2.71% | $194.09 | $199.41 | $193.23 | 14.15M |
| 2026-08-17 | $190.97 | -2.67% | $193.83 | $194.94 | $189.91 | 14.38M |
| 2026-08-14 | $196.21 | -2.56% | $202.75 | $204.40 | $195.32 | 8.66M |
| 2026-08-13 | $201.37 | +4.16% | $196.84 | $202.99 | $191.39 | 15.06M |
| 2026-08-12 | $193.32 | -2.10% | $192.00 | $196.50 | $191.78 | 12.79M |
| 2026-08-11 | $197.47 | -0.02% | $196.94 | $199.39 | $195.50 | 11.17M |
| 2026-08-10 | $197.51 | +2.47% | $190.17 | $198.18 | $190.00 | 9.71M |
| 2026-08-07 | $192.74 | +3.20% | $191.09 | $194.70 | $190.60 | 11.39M |
| 2026-08-06 | $186.77 | -3.22% | $183.44 | $187.02 | $183.00 | 13.30M |
| 2026-08-05 | $192.98 | +1.04% | $193.28 | $194.94 | $190.43 | 9.61M |
| 2026-08-04 | $190.99 | +2.71% | $183.09 | $191.29 | $183.00 | 9.33M |
| 2026-08-03 | $185.95 | +1.05% | $188.99 | $193.70 | $185.90 | 12.91M |
| 2026-07-31 | $184.02 | +1.83% | $177.70 | $184.45 | $177.03 | 9.69M |
| 2026-07-30 | $180.71 | -4.07% | $180.99 | $182.51 | $175.90 | 12.18M |
| 2026-07-29 | $188.38 | +3.79% | $182.01 | $190.18 | $182.01 | 18.14M |
| 2026-07-28 | $181.50 | +4.55% | $176.91 | $184.54 | $176.91 | 17.20M |
| 2026-07-27 | $173.60 | +6.07% | $168.00 | $176.95 | $167.14 | 17.31M |
| 2026-07-24 | $163.66 | +4.29% | $160.38 | $164.45 | $159.55 | 10.90M |
| 2026-07-23 | $156.93 | -3.72% | $165.05 | $165.88 | $155.15 | 12.78M |
| 2026-07-22 | $163.00 | -4.15% | $169.47 | $169.57 | $162.21 | 12.19M |
| 2026-07-21 | $170.06 | -2.15% | $167.06 | $172.43 | $166.93 | 12.83M |
| 2026-07-20 | $173.79 | +1.77% | $167.86 | $175.39 | $166.50 | 13.43M |
| 2026-07-17 | $170.77 | -1.11% | $171.50 | $175.43 | $169.75 | 10.19M |
| 2026-07-16 | $172.68 | +3.40% | $170.84 | $174.54 | $166.88 | 12.06M |
| 2026-07-15 | $167.00 | -0.33% | $170.52 | $172.80 | $166.56 | 13.33M |
| 2026-07-14 | $167.56 | -2.14% | $162.49 | $171.35 | $161.47 | 13.51M |
| 2026-07-13 | $171.22 | +4.84% | $165.92 | $172.76 | $165.92 | 14.02M |
| 2026-07-10 | $163.32 | +0.50% | $165.60 | $166.30 | $162.42 | 8.32M |
| 2026-07-09 | $162.50 | -2.45% | $158.33 | $163.80 | $156.48 | 13.86M |
| 2026-07-08 | $166.58 | -1.73% | $167.37 | $167.53 | $164.78 | 9.79M |
| 2026-07-07 | $169.52 | +2.34% | $169.22 | $172.38 | $167.68 | 13.06M |
| 2026-07-06 | $165.65 | -0.28% | $163.99 | $167.72 | $162.37 | 10.60M |
| 2026-07-02 | $166.11 | +1.76% | $163.00 | $167.21 | $162.00 | 10.49M |
| 2026-07-01 | $163.23 | +4.19% | $162.22 | $165.81 | $161.20 | 14.16M |
| 2026-06-30 | $156.66 | -0.80% | $155.09 | $157.69 | $154.07 | 13.69M |
| 2026-06-29 | $157.93 | -0.28% | $160.27 | $161.76 | $157.70 | 12.66M |
| 2026-06-26 | $158.37 | +5.45% | $151.49 | $158.46 | $151.49 | 21.27M |
| 2026-06-25 | $150.19 | -1.68% | $150.01 | $154.00 | $148.78 | 11.32M |
| 2026-06-24 | $152.76 | -0.43% | $151.81 | $157.06 | $150.40 | 13.15M |
| 2026-06-23 | $153.42 | +2.20% | $151.65 | $155.18 | $150.85 | 20.72M |
| 2026-06-22 | $150.12 | -1.09% | $150.16 | $153.87 | $146.32 | 20.50M |
| 2026-06-18 | $151.78 | -2.09% | $152.73 | $154.47 | $149.80 | 57.94M |
| 2026-06-17 | $155.02 | -4.14% | $160.25 | $161.43 | $154.23 | 19.99M |
| 2026-06-16 | $161.71 | -1.73% | $164.06 | $166.30 | $160.50 | 16.39M |
| 2026-06-15 | $164.55 | -0.81% | $166.03 | $169.95 | $164.17 | 13.54M |
| 2026-06-12 | $165.89 | -0.34% | $164.74 | $166.54 | $161.40 | 13.59M |
| 2026-06-11 | $166.45 | -2.62% | $168.27 | $168.98 | $163.31 | 16.67M |
| 2026-06-10 | $170.92 | -2.53% | $170.60 | $175.53 | $170.03 | 10.82M |
| 2026-06-09 | $175.35 | -3.94% | $179.50 | $182.46 | $171.56 | 15.43M |
| 2026-06-08 | $182.55 | -1.68% | $183.91 | $185.02 | $181.71 | 11.18M |
| 2026-06-05 | $185.66 | -1.64% | $189.80 | $192.51 | $184.83 | 13.18M |
| 2026-06-04 | $188.75 | -0.98% | $197.81 | $198.09 | $186.11 | 14.45M |
| 2026-06-03 | $190.61 | -5.09% | $197.27 | $197.68 | $189.73 | 14.15M |
| 2026-06-02 | $200.84 | -4.18% | $201.02 | $204.39 | $195.76 | 19.22M |
| 2026-06-01 | $209.60 | +9.68% | $198.75 | $211.34 | $198.21 | 27.59M |
| 2026-05-29 | $191.10 | +8.47% | $180.24 | $194.14 | $180.02 | 34.00M |
| 2026-05-28 | $176.17 | -0.75% | $178.43 | $182.48 | $171.65 | 22.56M |
| 2026-05-27 | $177.51 | -0.88% | $178.00 | $183.92 | $176.89 | 18.52M |
| 2026-05-26 | $179.08 | -0.55% | $178.43 | $182.36 | $177.68 | 13.62M |
| 2026-05-22 | $180.07 | +2.13% | $179.84 | $183.35 | $177.68 | 10.18M |