Salesforce.com Inc (CRM) Historical Stock Data
325.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRM is up 0.30% a day on average. There have been 19 days where Salesforce.com Inc closed green and 11 days where CRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 325.29 | 325.70 | ↑$0.41 (0.13%) | 322.01 | 327.26 | 3.76M |
| 2024-11-19 | 319.00 | 323.43 | ↑$4.43 (1.39%) | 316.00 | 324.70 | 5.47M |
| 2024-11-18 | 327.00 | 322.25 | ↓$4.75 (-1.45%) | 320.21 | 327.00 | 4.25M |
| 2024-11-15 | 326.93 | 325.26 | ↓$1.67 (-0.51%) | 324.18 | 330.26 | 7.08M |
| 2024-11-14 | 342.44 | 331.65 | ↓$10.79 (-3.15%) | 330.82 | 346.00 | 7.63M |
| 2024-11-13 | 345.50 | 341.72 | ↓$3.78 (-1.09%) | 338.77 | 348.19 | 6.90M |
| 2024-11-12 | 339.29 | 341.15 | ↑$1.86 (0.55%) | 338.51 | 348.86 | 7.66M |
| 2024-11-11 | 325.25 | 341.73 | ↑$16.48 (5.07%) | 325.25 | 344.88 | 13.95M |
| 2024-11-08 | 310.03 | 321.95 | ↑$11.92 (3.84%) | 309.44 | 322.81 | 8.48M |
| 2024-11-07 | 307.50 | 310.78 | ↑$3.28 (1.07%) | 306.00 | 312.19 | 5.72M |
| 2024-11-06 | 305.00 | 306.90 | ↑$1.90 (0.62%) | 303.07 | 308.56 | 5.87M |
| 2024-11-05 | 297.44 | 297.49 | ↑$0.05 (0.02%) | 294.74 | 298.81 | 4.46M |
| 2024-11-04 | 297.99 | 298.01 | ↑$0.02 (0.01%) | 292.92 | 300.18 | 5.11M |
| 2024-11-01 | 290.23 | 294.72 | ↑$4.49 (1.55%) | 290.00 | 296.99 | 3.53M |
| 2024-10-31 | 292.60 | 291.37 | ↓$1.23 (-0.42%) | 289.55 | 296.09 | 4.30M |
| 2024-10-30 | 297.07 | 296.40 | ↓$0.67 (-0.23%) | 296.35 | 299.54 | 2.82M |
| 2024-10-29 | 294.00 | 298.89 | ↑$4.89 (1.66%) | 292.81 | 300.60 | 4.28M |
| 2024-10-28 | 293.60 | 293.77 | ↑$0.17 (0.06%) | 292.49 | 296.07 | 3.87M |
| 2024-10-25 | 290.00 | 290.46 | ↑$0.46 (0.16%) | 288.83 | 294.38 | 3.35M |
| 2024-10-24 | 286.56 | 286.76 | ↑$0.20 (0.07%) | 285.18 | 288.91 | 3.21M |
| 2024-10-23 | 287.73 | 284.43 | ↓$3.30 (-1.15%) | 282.62 | 288.30 | 3.23M |
| 2024-10-22 | 289.75 | 288.33 | ↓$1.42 (-0.49%) | 287.65 | 291.94 | 3.10M |
| 2024-10-21 | 289.00 | 291.29 | ↑$2.29 (0.79%) | 288.04 | 292.92 | 2.71M |
| 2024-10-18 | 292.04 | 292.94 | ↑$0.90 (0.31%) | 290.15 | 294.71 | 3.09M |
| 2024-10-17 | 291.96 | 291.11 | ↓$0.85 (-0.29%) | 290.10 | 293.34 | 2.83M |
| 2024-10-16 | 287.55 | 290.86 | ↑$3.31 (1.15%) | 284.23 | 290.92 | 3.50M |
| 2024-10-15 | 293.46 | 288.35 | ↓$5.11 (-1.74%) | 288.00 | 293.58 | 3.85M |
| 2024-10-14 | 289.92 | 291.64 | ↑$1.72 (0.59%) | 288.25 | 292.45 | 3.64M |
| 2024-10-11 | 289.21 | 288.10 | ↓$1.11 (-0.38%) | 286.30 | 290.24 | 3.60M |
| 2024-10-10 | 287.92 | 290.17 | ↑$2.25 (0.78%) | 284.62 | 290.23 | 3.96M |
Create an account or log in to view more rows.
$CRM what happen
$CRM man this will be good in coming weeks
$CRM Rug pull soon?
$CRM Pack it up boys.
$CRM the bulls in here
$CRM Now I'm worried....
$CRM Buying again tomorrow.
$CRM we always finish green after a red week. Less go!
$CRM Bull trap
$CRM Love this stock.
Light taps