CRM
Salesforce, Inc. (CRM)
224.5600
$
-0.4300 (%-0.19)
CRM: Salesforce, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Salesforce, Inc..
Historical Chart
Loading chart...
Average
OPEN 269.3917
CLOSE 269.132
Low
LOW 221.96
High
HIGH 367.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 336.31 | 338.92 | 327.81 | 330.66 |
| 01/03/2025 | 332.1 | 333.44 | 329.27 | 332.9 |
| 01/06/2025 | 334.02 | 336.6 | 327.28 | 330.53 |
| 01/07/2025 | 330.5 | 331.5 | 322.91 | 324.93 |
| 01/08/2025 | 327.74 | 328.8 | 323.11 | 326.9 |
| 01/10/2025 | 322.77 | 322.77 | 316.02 | 317.85 |
| 01/13/2025 | 314.6 | 320.55 | 313.8 | 319.07 |
| 01/14/2025 | 325 | 329.94 | 321.5 | 323.54 |
| 01/15/2025 | 329.88 | 331.53 | 320.78 | 321.16 |
| 01/16/2025 | 322.94 | 327.72 | 319.55 | 320 |
| 01/17/2025 | 328.72 | 329.57 | 323.07 | 324.56 |
| 01/21/2025 | 329.4 | 329.52 | 322.45 | 326.84 |
| 01/22/2025 | 331.25 | 335.23 | 327.28 | 332.62 |
| 01/23/2025 | 332.33 | 335.46 | 329.6 | 334.66 |
| 01/24/2025 | 336.3 | 338.65 | 331.79 | 333.88 |
| 01/27/2025 | 332.36 | 353.15 | 330.5 | 347.1 |
| 01/28/2025 | 354.77 | 367.09 | 350.46 | 359.95 |
| 01/29/2025 | 358.76 | 360.18 | 351.5 | 354 |
| 01/30/2025 | 340.9 | 348 | 340 | 343.57 |
| 01/31/2025 | 348 | 349.5 | 340.1 | 341.7 |
| 02/03/2025 | 335.97 | 341.46 | 331.26 | 339.24 |
| 02/04/2025 | 345.62 | 346.93 | 338.67 | 344.14 |
| 02/05/2025 | 345.72 | 348.04 | 338.87 | 347.93 |
| 02/06/2025 | 337.48 | 337.48 | 329.1 | 330.81 |
| 02/07/2025 | 332 | 333.82 | 323.72 | 325.83 |
| 02/10/2025 | 327.92 | 331.75 | 326.65 | 327.2 |
| 02/11/2025 | 324.02 | 326.44 | 321.26 | 324.4 |
| 02/12/2025 | 319.55 | 327 | 316.97 | 326.12 |
| 02/13/2025 | 326.2 | 330.35 | 323.22 | 329.85 |
| 02/14/2025 | 328.03 | 328.5 | 322.62 | 326.54 |
| 02/18/2025 | 328.59 | 329.16 | 323 | 328.96 |
| 02/19/2025 | 329.74 | 329.74 | 322.87 | 324.53 |
| 02/20/2025 | 322.24 | 324.45 | 318.21 | 318.43 |
| 02/21/2025 | 318.97 | 318.97 | 306.86 | 309.8 |
| 02/24/2025 | 311.51 | 312.73 | 303.52 | 308.32 |
| 02/25/2025 | 306.25 | 308.42 | 300.62 | 305.88 |
| 02/26/2025 | 312.66 | 313.7 | 306.45 | 307.33 |
| 02/27/2025 | 296.34 | 304.92 | 292.67 | 294.9 |
| 02/28/2025 | 295.96 | 301.98 | 292.15 | 297.85 |
| 03/03/2025 | 301 | 303.07 | 291.06 | 293.06 |
| 03/04/2025 | 290 | 291.65 | 282.24 | 287.34 |
| 03/05/2025 | 287.22 | 292.68 | 285.62 | 291.97 |
| 03/06/2025 | 288.23 | 298.08 | 284.83 | 286.05 |
| 03/07/2025 | 283.18 | 288.31 | 275.17 | 282.89 |
| 03/10/2025 | 276.97 | 278.35 | 270.72 | 272.9 |
| 03/11/2025 | 273.72 | 280.45 | 272 | 277.05 |
| 03/12/2025 | 281.85 | 285.93 | 279.09 | 284.58 |
| 03/13/2025 | 282.05 | 282.56 | 269.75 | 271.74 |
| 03/14/2025 | 275 | 279.89 | 272.68 | 279.4 |
| 03/17/2025 | 277.37 | 282.73 | 276.08 | 280.75 |
| 03/18/2025 | 280.02 | 280.5 | 275.94 | 278.73 |
| 03/19/2025 | 277.5 | 282.22 | 277.29 | 279.39 |
| 03/20/2025 | 277.06 | 282.88 | 277.06 | 279.03 |
| 03/21/2025 | 276.21 | 281.85 | 274.05 | 280.62 |
| 03/24/2025 | 283.74 | 286.76 | 283.22 | 285.96 |
| 03/25/2025 | 285.61 | 290.45 | 285.61 | 288.61 |
| 03/26/2025 | 288.34 | 289.04 | 279.58 | 280.99 |
| 03/27/2025 | 280.54 | 280.9 | 276.01 | 277.81 |
| 03/28/2025 | 276.71 | 277.21 | 269.19 | 269.97 |
| 03/31/2025 | 264.55 | 268.45 | 259.19 | 268.36 |
| 04/01/2025 | 268.86 | 270.82 | 265.82 | 270.2 |
| 04/02/2025 | 265.96 | 273.63 | 265.75 | 271.54 |
| 04/03/2025 | 260.14 | 262.57 | 254.45 | 255.23 |
| 04/04/2025 | 247.7 | 250.29 | 239.53 | 240.76 |
| 04/07/2025 | 230 | 252.95 | 230 | 244.21 |
| 04/08/2025 | 253.95 | 257.39 | 240.27 | 243.99 |
| 04/09/2025 | 240.9 | 268.17 | 240.9 | 265.17 |
| 04/10/2025 | 260 | 261.24 | 248.13 | 255.12 |
| 04/11/2025 | 254.27 | 256.41 | 247.68 | 255 |
| 04/14/2025 | 260 | 260 | 253.14 | 254.55 |
| 04/15/2025 | 254.37 | 256.72 | 253.8 | 254.93 |
| 04/16/2025 | 251.93 | 256.61 | 246.69 | 249.84 |
| 04/17/2025 | 249.77 | 251.56 | 246.8 | 247.26 |
| 04/21/2025 | 240.43 | 242.48 | 232.77 | 236.26 |
| 04/22/2025 | 238.23 | 244.22 | 235.6 | 243.39 |
| 04/23/2025 | 252.61 | 257.79 | 249.5 | 250.48 |
| 04/24/2025 | 258.2 | 264.98 | 257 | 264.7 |
| 04/25/2025 | 264.72 | 269.03 | 264.2 | 267.85 |
| 04/28/2025 | 268.15 | 269.5 | 263.33 | 265.64 |
| 04/29/2025 | 265.4 | 268.58 | 265.17 | 267.76 |
| 04/30/2025 | 264.8 | 268.87 | 263 | 268.71 |
| 05/01/2025 | 273.4 | 274.6 | 269 | 269.33 |
| 05/02/2025 | 274.46 | 276.32 | 272.25 | 275.08 |
| 05/05/2025 | 273.37 | 276.17 | 272.31 | 272.63 |
| 05/06/2025 | 269.82 | 274.8 | 268.54 | 273.36 |
| 05/07/2025 | 273.71 | 278.79 | 273.71 | 278.23 |
| 05/08/2025 | 279.21 | 283.05 | 278.38 | 279.74 |
| 05/09/2025 | 281.62 | 282.48 | 273.88 | 275.42 |
| 05/12/2025 | 285 | 288.97 | 283.23 | 288.82 |
| 05/13/2025 | 291 | 292.74 | 288.93 | 289.17 |
| 05/14/2025 | 293.5 | 296.05 | 289.26 | 290.74 |
| 05/15/2025 | 289.57 | 291.97 | 287.95 | 290.76 |
| 05/16/2025 | 291.09 | 292.17 | 289.72 | 291.15 |
| 05/19/2025 | 288.1 | 289.9 | 286.91 | 287.63 |
| 05/20/2025 | 288.09 | 288.44 | 285.21 | 288.06 |
| 05/21/2025 | 284.41 | 287.63 | 281.11 | 282.28 |
| 05/22/2025 | 282.5 | 286.35 | 281.03 | 283.42 |
| 05/23/2025 | 279 | 280.74 | 271.65 | 273.13 |
| 05/27/2025 | 273.17 | 278.58 | 270.29 | 277.19 |
| 05/28/2025 | 277.71 | 278.81 | 273.58 | 276.03 |
| 05/29/2025 | 263.59 | 267.79 | 254.5 | 266.92 |
| 05/30/2025 | 268.08 | 269.74 | 260.7 | 265.37 |
| 06/02/2025 | 263.11 | 263.79 | 259.14 | 261.62 |
| 06/03/2025 | 262 | 264.75 | 261.36 | 264.47 |
| 06/04/2025 | 264.19 | 265.5 | 261.62 | 263.17 |
| 06/05/2025 | 263.71 | 268.75 | 263.64 | 267.14 |
| 06/06/2025 | 269.97 | 274.9 | 268.21 | 274.51 |
| 06/09/2025 | 272.85 | 274.2 | 269.66 | 272.25 |
| 06/10/2025 | 272.07 | 273.75 | 266.84 | 268.22 |
| 06/11/2025 | 268.5 | 269.51 | 265.41 | 265.91 |
| 06/12/2025 | 264.7 | 269.02 | 263.4 | 266.91 |
| 06/13/2025 | 263.48 | 265.7 | 258 | 258.4 |
| 06/16/2025 | 260.39 | 263.98 | 259.96 | 263.88 |
| 06/17/2025 | 263.85 | 270.5 | 262.1 | 262.76 |
| 06/18/2025 | 264.8 | 265.08 | 257.47 | 259.5 |
| 06/20/2025 | 260.69 | 262.87 | 259.26 | 260.63 |
| 06/23/2025 | 260.64 | 264.74 | 258.75 | 263.41 |
| 06/24/2025 | 265.71 | 273.38 | 265.44 | 271.17 |
| 06/25/2025 | 272 | 274 | 266.98 | 267.76 |
| 06/26/2025 | 268.78 | 271.01 | 265.16 | 270.74 |
| 06/27/2025 | 271.86 | 274.17 | 269.43 | 273.42 |
| 06/30/2025 | 274.46 | 276.38 | 270.4 | 272.69 |
| 07/01/2025 | 272.08 | 274 | 270.64 | 271.91 |
| 07/02/2025 | 271.52 | 271.71 | 265.65 | 269.21 |
| 07/03/2025 | 269.7 | 274.73 | 269.32 | 272.15 |
| 07/07/2025 | 271.51 | 274 | 268.21 | 269.8 |
| 07/08/2025 | 270.79 | 276.8 | 269.73 | 273.65 |
| 07/09/2025 | 274.36 | 275.56 | 269.37 | 270.92 |
| 07/10/2025 | 270.9 | 271.49 | 263.21 | 263.97 |
| 07/11/2025 | 262.58 | 262.95 | 257.26 | 258.07 |
| 07/14/2025 | 258.6 | 262.23 | 257.5 | 259.68 |
| 07/15/2025 | 261 | 261.81 | 257.23 | 257.58 |
| 07/16/2025 | 258.93 | 258.98 | 254.52 | 257.95 |
| 07/17/2025 | 257.99 | 260.2 | 256.65 | 259.88 |
| 07/18/2025 | 260.3 | 262.98 | 259.12 | 262.38 |
| 07/21/2025 | 263.62 | 264.31 | 261.64 | 262.28 |
| 07/22/2025 | 263 | 265.89 | 262 | 263.59 |
| 07/23/2025 | 263.92 | 268.48 | 262.5 | 267.22 |
| 07/24/2025 | 267.98 | 269.3 | 265.64 | 267.7 |
| 07/25/2025 | 268.01 | 271.1 | 267.01 | 269.11 |
| 07/28/2025 | 269.5 | 270.34 | 266.59 | 270.25 |
| 07/29/2025 | 271.6 | 274 | 267.31 | 267.39 |
| 07/30/2025 | 266.87 | 267.77 | 263.33 | 264.81 |
| 07/31/2025 | 265 | 265.04 | 257.86 | 258.33 |
| 08/01/2025 | 254.99 | 255.99 | 250.13 | 250.74 |
| 08/04/2025 | 251 | 253.5 | 250.64 | 252.32 |
| 08/05/2025 | 253.01 | 253.29 | 247.01 | 247.49 |
| 08/06/2025 | 249.37 | 250.26 | 247.02 | 249.17 |
| 08/07/2025 | 250.69 | 253.01 | 236.97 | 240.88 |
| 08/08/2025 | 241.29 | 242.95 | 237.83 | 240.51 |
| 08/11/2025 | 238.92 | 241.87 | 231.57 | 232.68 |
| 08/12/2025 | 233 | 233.67 | 226.48 | 231.66 |
| 08/13/2025 | 233.01 | 237.35 | 229.61 | 237.03 |
| 08/14/2025 | 237 | 237 | 232.87 | 233.37 |
| 08/15/2025 | 236.15 | 244.5 | 234.63 | 242.44 |
| 08/18/2025 | 239.77 | 244.52 | 239.49 | 243.97 |
| 08/19/2025 | 245 | 248.5 | 243.45 | 246 |
| 08/20/2025 | 245.7 | 247.57 | 244.45 | 246.45 |
| 08/21/2025 | 245.04 | 246.29 | 240.02 | 245.83 |
| 08/22/2025 | 245.78 | 249.53 | 244.11 | 248.29 |
| 08/25/2025 | 249.37 | 249.37 | 246.79 | 247.87 |
| 08/26/2025 | 246.7 | 248.83 | 242.85 | 243.74 |
| 08/27/2025 | 245.75 | 250.37 | 245.61 | 250.16 |
| 08/28/2025 | 252.48 | 255.65 | 250.29 | 254.53 |
| 08/29/2025 | 255.4 | 257.64 | 252.87 | 256.25 |
| 09/02/2025 | 254.82 | 254.99 | 248.75 | 252.86 |
| 09/03/2025 | 255.06 | 258 | 250.55 | 256.45 |
| 09/04/2025 | 240.06 | 245.22 | 234.62 | 244.01 |
| 09/05/2025 | 244.83 | 251.13 | 244.36 | 250.76 |
| 09/08/2025 | 250.8 | 252.94 | 247.3 | 252.27 |
| 09/09/2025 | 251.32 | 255.34 | 251.21 | 252.06 |
| 09/10/2025 | 252.75 | 253.99 | 241.73 | 242.57 |
| 09/11/2025 | 243.7 | 247.17 | 243.5 | 246.28 |
| 09/12/2025 | 246.1 | 247.59 | 241.25 | 242.76 |
| 09/15/2025 | 243.25 | 244.71 | 240.84 | 242.52 |
| 09/16/2025 | 242.52 | 242.68 | 237.24 | 239.31 |
| 09/17/2025 | 239.97 | 243 | 239.38 | 242.21 |
| 09/18/2025 | 244.16 | 247.29 | 242.95 | 244.28 |
| 09/19/2025 | 246.02 | 247.2 | 243.35 | 247.09 |
| 09/22/2025 | 245.28 | 250.48 | 243.16 | 249.69 |
| 09/23/2025 | 249.74 | 251.36 | 244.13 | 244.56 |
| 09/24/2025 | 245.67 | 248.84 | 243.01 | 245.89 |
| 09/25/2025 | 244.5 | 244.66 | 239.49 | 240.95 |
| 09/26/2025 | 240.69 | 244.53 | 240.35 | 243.43 |
| 09/29/2025 | 244.72 | 245.82 | 242.87 | 245.1 |
| 09/30/2025 | 245.05 | 245.21 | 235.81 | 237 |
| 10/01/2025 | 236.49 | 242.47 | 233.51 | 235.69 |
| 10/02/2025 | 235.43 | 239.4 | 233.6 | 238.88 |
| 10/03/2025 | 238.75 | 242.81 | 238.5 | 240.36 |
| 10/06/2025 | 239.33 | 250.47 | 235.41 | 245.78 |
| 10/07/2025 | 246.48 | 247.36 | 237.55 | 239.74 |
| 10/08/2025 | 239.74 | 241.32 | 235.65 | 240.43 |
| 10/09/2025 | 239.27 | 245.96 | 237.15 | 245.33 |
| 10/10/2025 | 246.52 | 249.05 | 240.72 | 241.68 |
| 10/13/2025 | 242.89 | 249.35 | 242.37 | 248.75 |
| 10/14/2025 | 248.11 | 248.28 | 239.55 | 239.77 |
| 10/15/2025 | 240.87 | 241.32 | 235.9 | 236.58 |
| 10/16/2025 | 253.19 | 256.74 | 242.67 | 246 |
| 10/17/2025 | 246.57 | 250.78 | 242.16 | 243.08 |
| 10/20/2025 | 245 | 255.4 | 244.3 | 254.28 |
| 10/21/2025 | 254.5 | 267.13 | 254 | 263.41 |
| 10/22/2025 | 262.2 | 262.4 | 256.51 | 256.64 |
| 10/23/2025 | 257.6 | 258.56 | 254.12 | 255.05 |
| 10/24/2025 | 257.42 | 258.5 | 254 | 254.83 |
| 10/27/2025 | 257.08 | 258.1 | 254.92 | 255.47 |
| 10/28/2025 | 255.47 | 258.84 | 254.14 | 254.26 |
| 10/29/2025 | 252 | 253.57 | 249.04 | 251.46 |
| 10/30/2025 | 250.5 | 259.28 | 250 | 256.65 |
| 10/31/2025 | 254.8 | 261.82 | 252.63 | 260.41 |
| 11/03/2025 | 260 | 261.56 | 255.1 | 261.34 |
| 11/04/2025 | 258.15 | 259.26 | 253.46 | 254.44 |
| 11/05/2025 | 254.7 | 256.83 | 252.01 | 252.68 |
| 11/06/2025 | 250.54 | 250.54 | 234.48 | 239.27 |
| 11/07/2025 | 236.15 | 240.97 | 235.79 | 239.88 |
| 11/10/2025 | 240 | 241.91 | 235.08 | 241.71 |
| 11/11/2025 | 241.9 | 245.7 | 241.16 | 244.5 |
| 11/12/2025 | 245.74 | 248.43 | 243.68 | 246.02 |
| 11/13/2025 | 245.25 | 245.9 | 239.91 | 240.43 |
| 11/14/2025 | 238.31 | 245.18 | 237.42 | 243.66 |
| 11/17/2025 | 242.07 | 242.83 | 235.59 | 237.03 |
| 11/18/2025 | 236.24 | 237.79 | 230.27 | 233.5 |
| 11/19/2025 | 232 | 232.28 | 225.06 | 227.88 |
| 11/20/2025 | 229.25 | 231.07 | 223.3 | 225.37 |
| 11/21/2025 | 224.86 | 228.68 | 221.96 | 227.11 |
| 11/24/2025 | 227.34 | 228.84 | 225.04 | 226.82 |
| 11/25/2025 | 226.8 | 234.63 | 226.52 | 234.12 |
| 11/26/2025 | 230.51 | 232.82 | 226 | 228.15 |
| 11/28/2025 | 229 | 232.56 | 228.63 | 230.54 |
| 12/01/2025 | 228.67 | 234.25 | 228.6 | 232.83 |
| 12/02/2025 | 233.02 | 236.65 | 231.62 | 234.71 |
| 12/03/2025 | 235.36 | 239.26 | 233.16 | 238.72 |
| 12/04/2025 | 243.69 | 248.97 | 237.6 | 247.46 |
| 12/05/2025 | 250.83 | 261.88 | 249.5 | 260.57 |
| 12/08/2025 | 261.88 | 264.28 | 256.34 | 259.53 |
| 12/09/2025 | 260 | 262.25 | 259 | 261.02 |
| 12/10/2025 | 260.75 | 265.93 | 259.15 | 264.2 |
| 12/11/2025 | 263.5 | 267.9 | 260.77 | 262.35 |
| 12/12/2025 | 263.52 | 264.49 | 260.91 | 262.23 |
| 12/15/2025 | 261.21 | 262.28 | 253.09 | 254.58 |
| 12/16/2025 | 254 | 255.86 | 252.11 | 254.91 |
| 12/17/2025 | 256.33 | 261.97 | 256.25 | 258.14 |
| 12/18/2025 | 258.42 | 260.07 | 256.16 | 257.85 |
| 12/19/2025 | 260.68 | 262.04 | 255.5 | 259.91 |
| 12/22/2025 | 260.62 | 264.63 | 258.4 | 264.63 |
| 12/23/2025 | 262.71 | 264.24 | 260.52 | 263.43 |
| 12/24/2025 | 263.23 | 266.3 | 262.55 | 265.26 |
| 12/26/2025 | 264.8 | 267.91 | 264.8 | 266.08 |
| 12/29/2025 | 264.71 | 269.11 | 264.71 | 266.23 |
| 12/30/2025 | 266.66 | 268.28 | 265.33 | 265.92 |
| 12/31/2025 | 265.29 | 266.1 | 264.39 | 264.91 |