Salesforce.com Inc (CRM) Historical Stock Data
269.97 ↓7.84 (-2.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRM is down -0.44% a day on average. There have been 12 days where Salesforce.com Inc closed green and 18 days where CRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 276.71 | 269.97 | ↓$6.74 (-2.44%) | 269.19 | 277.21 | 4.97M |
| 2025-03-27 | 280.54 | 277.81 | ↓$2.73 (-0.97%) | 276.01 | 280.90 | 3.76M |
| 2025-03-26 | 288.34 | 280.99 | ↓$7.35 (-2.55%) | 279.58 | 289.04 | 5.07M |
| 2025-03-25 | 285.61 | 288.61 | ↑$3.00 (1.05%) | 285.61 | 290.45 | 4.30M |
| 2025-03-24 | 283.74 | 285.96 | ↑$2.22 (0.78%) | 283.22 | 286.76 | 6.76M |
| 2025-03-21 | 276.21 | 280.62 | ↑$4.41 (1.60%) | 274.05 | 281.85 | 9.80M |
| 2025-03-20 | 277.06 | 279.03 | ↑$1.97 (0.71%) | 277.06 | 282.88 | 5.50M |
| 2025-03-19 | 277.50 | 279.39 | ↑$1.89 (0.68%) | 277.29 | 282.22 | 5.25M |
| 2025-03-18 | 280.02 | 278.73 | ↓$1.29 (-0.46%) | 275.94 | 280.50 | 5.88M |
| 2025-03-17 | 277.37 | 280.75 | ↑$3.38 (1.22%) | 276.08 | 282.73 | 4.48M |
| 2025-03-14 | 275.00 | 279.40 | ↑$4.40 (1.60%) | 272.68 | 279.89 | 6.98M |
| 2025-03-13 | 282.05 | 271.74 | ↓$10.31 (-3.66%) | 269.75 | 282.56 | 9.49M |
| 2025-03-12 | 281.85 | 284.58 | ↑$2.73 (0.97%) | 279.09 | 285.93 | 7.46M |
| 2025-03-11 | 273.72 | 277.05 | ↑$3.33 (1.22%) | 272.00 | 280.45 | 8.31M |
| 2025-03-10 | 276.97 | 272.90 | ↓$4.07 (-1.47%) | 270.72 | 278.35 | 10.04M |
| 2025-03-07 | 283.18 | 282.89 | ↓$0.29 (-0.10%) | 275.17 | 288.31 | 8.25M |
| 2025-03-06 | 288.23 | 286.05 | ↓$2.18 (-0.76%) | 284.83 | 298.08 | 10.39M |
| 2025-03-05 | 287.22 | 291.97 | ↑$4.75 (1.65%) | 285.62 | 292.68 | 6.61M |
| 2025-03-04 | 290.00 | 287.34 | ↓$2.66 (-0.92%) | 282.24 | 291.65 | 9.10M |
| 2025-03-03 | 301.00 | 293.06 | ↓$7.94 (-2.64%) | 291.06 | 303.07 | 6.30M |
| 2025-02-28 | 295.96 | 297.85 | ↑$1.90 (0.64%) | 292.15 | 301.98 | 10.86M |
| 2025-02-27 | 296.34 | 294.90 | ↓$1.44 (-0.49%) | 292.67 | 304.92 | 16.69M |
| 2025-02-26 | 312.66 | 307.33 | ↓$5.33 (-1.70%) | 306.45 | 313.70 | 12.59M |
| 2025-02-25 | 306.25 | 305.88 | ↓$0.37 (-0.12%) | 300.62 | 308.42 | 7.35M |
| 2025-02-24 | 311.51 | 308.32 | ↓$3.19 (-1.02%) | 303.53 | 312.73 | 6.65M |
| 2025-02-21 | 318.97 | 309.80 | ↓$9.17 (-2.87%) | 306.86 | 318.97 | 7.35M |
| 2025-02-20 | 322.24 | 318.43 | ↓$3.81 (-1.18%) | 318.21 | 324.45 | 6.39M |
| 2025-02-19 | 329.74 | 324.53 | ↓$5.21 (-1.58%) | 322.87 | 329.74 | 5.01M |
| 2025-02-18 | 328.59 | 328.96 | ↑$0.37 (0.11%) | 323.00 | 329.16 | 5.26M |
| 2025-02-14 | 328.03 | 326.54 | ↓$1.49 (-0.45%) | 322.62 | 328.50 | 5.88M |
Create an account or log in to view more rows.
$CRM Like if the Hedgies are fucked
$CRM I don't know shit
but I know I'm holdin till I at least triple up
$CRM To the moon!!
$CRM no wonder price closed that way
$CRM the future is so bright .. I gotta wear shades..
$CRM all’s I know is buy and hold… no expectations
$CRM Getting ready for market open.
$CRM what happen
$CRM man this will be good in coming weeks
$CRM Rug pull soon?