CRM
Salesforce, Inc.
20:00:30
151.78 $
0.0000 (%0.00)
Previous Close: 155.02
Day Low₺149.8
Day High₺154.46
CRM: Salesforce, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 155.0972
CLOSE 155.1048
Low
LOW 130.1
High
HIGH 167.56
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 133.4 | 136.83 | 133.05 | 135.55 |
| 01/03/2019 | 133.48 | 134.78 | 130.1 | 130.4 |
| 01/04/2019 | 133.5 | 139.32 | 132.22 | 137.96 |
| 01/07/2019 | 141.02 | 143.39 | 138.79 | 142.22 |
| 01/08/2019 | 144.73 | 146.46 | 142.89 | 145.72 |
| 01/09/2019 | 146.89 | 147.5 | 144.53 | 145.99 |
| 01/10/2019 | 143.77 | 147.21 | 143.76 | 147.04 |
| 01/11/2019 | 146.56 | 148.03 | 145.61 | 147.55 |
| 01/14/2019 | 145.75 | 146.73 | 144.7 | 146.05 |
| 01/15/2019 | 146.35 | 149.86 | 145.8 | 149.19 |
| 01/16/2019 | 149.15 | 149.79 | 147.8 | 148.54 |
| 01/17/2019 | 148.54 | 150.72 | 147.69 | 149.82 |
| 01/18/2019 | 151.83 | 153.27 | 150.24 | 152.51 |
| 01/22/2019 | 150.34 | 151.38 | 147.4 | 148.95 |
| 01/23/2019 | 149.73 | 150.8 | 147.65 | 149.75 |
| 01/24/2019 | 149.95 | 150.5 | 146.52 | 146.87 |
| 01/25/2019 | 148.53 | 149.89 | 147.55 | 149.74 |
| 01/28/2019 | 148.17 | 148.2 | 146.1 | 147.33 |
| 01/29/2019 | 147.07 | 148 | 144.64 | 145.18 |
| 01/30/2019 | 147.19 | 149.69 | 146.08 | 149.16 |
| 01/31/2019 | 149.02 | 153.38 | 148.71 | 151.97 |
| 02/01/2019 | 152.4 | 155.95 | 151.07 | 155.87 |
| 02/04/2019 | 156.02 | 158.9 | 155.41 | 157.72 |
| 02/05/2019 | 158.34 | 159.88 | 157.82 | 158.99 |
| 02/06/2019 | 159 | 159.1 | 155.08 | 158.13 |
| 02/07/2019 | 155.96 | 157.06 | 153.36 | 154.93 |
| 02/08/2019 | 152.91 | 156.7 | 152.71 | 156.67 |
| 02/11/2019 | 158.2 | 161.5 | 157.57 | 159.91 |
| 02/12/2019 | 161.25 | 163.39 | 160.03 | 162.79 |
| 02/13/2019 | 163.44 | 163.57 | 160.27 | 160.4 |
| 02/14/2019 | 159.47 | 160.44 | 156.71 | 159.47 |
| 02/15/2019 | 160.99 | 161.22 | 158.09 | 159.05 |
| 02/19/2019 | 159.66 | 161.48 | 159.14 | 160.61 |
| 02/20/2019 | 160.33 | 161.49 | 157.21 | 158.54 |
| 02/21/2019 | 157.7 | 160.48 | 157.3 | 159.63 |
| 02/22/2019 | 160.47 | 161.71 | 160.2 | 161.31 |
| 02/25/2019 | 162.51 | 163.06 | 160.93 | 161.36 |
| 02/26/2019 | 160.81 | 163.38 | 159.87 | 163 |
| 02/27/2019 | 162.29 | 163.53 | 160.5 | 163.12 |
| 02/28/2019 | 163 | 164.6 | 162.17 | 163.65 |
| 03/01/2019 | 165.15 | 166.15 | 161.75 | 164.53 |
| 03/04/2019 | 165.56 | 165.79 | 155.42 | 158.5 |
| 03/05/2019 | 159.92 | 160.88 | 154.8 | 156.97 |
| 03/06/2019 | 157.13 | 160.25 | 156.28 | 156.79 |
| 03/07/2019 | 156.09 | 157.59 | 154.81 | 155.6 |
| 03/08/2019 | 152.02 | 155.41 | 150.25 | 155.06 |
| 03/11/2019 | 155.9 | 157.77 | 153.43 | 157.65 |
| 03/12/2019 | 158 | 159.37 | 157.16 | 158.28 |
| 03/13/2019 | 158.85 | 162 | 158.61 | 159.81 |
| 03/14/2019 | 160.95 | 161.59 | 159.74 | 160.67 |
| 03/15/2019 | 160.64 | 162.18 | 159.19 | 161.51 |
| 03/18/2019 | 161.4 | 163.33 | 160.88 | 161.95 |
| 03/19/2019 | 162.52 | 164.62 | 161.6 | 163.93 |
| 03/20/2019 | 163.84 | 164.95 | 161.51 | 163.51 |
| 03/21/2019 | 163.17 | 166.99 | 162.75 | 166.95 |
| 03/22/2019 | 165.96 | 166.49 | 161.35 | 161.5 |
| 03/25/2019 | 160.23 | 161.6 | 159.22 | 160.88 |
| 03/26/2019 | 161.43 | 162.07 | 157.39 | 159.4 |
| 03/27/2019 | 159 | 159.3 | 152.37 | 155.12 |
| 03/28/2019 | 155.69 | 156.48 | 153.51 | 155.18 |
| 03/29/2019 | 156.87 | 158.5 | 155.43 | 158.37 |
| 04/01/2019 | 160.1 | 161.68 | 158.51 | 161.18 |
| 04/02/2019 | 160.86 | 160.99 | 158.91 | 160.51 |
| 04/03/2019 | 161.78 | 163.14 | 160.65 | 162.62 |
| 04/04/2019 | 162.71 | 162.8 | 155.83 | 158.52 |
| 04/05/2019 | 159.63 | 160.24 | 158.02 | 158.56 |
| 04/08/2019 | 158.4 | 158.79 | 156.45 | 158.47 |
| 04/09/2019 | 157.04 | 158.35 | 156.65 | 156.97 |
| 04/10/2019 | 158.2 | 160.38 | 157.65 | 160.24 |
| 04/11/2019 | 160.16 | 160.83 | 159.02 | 160.73 |
| 04/12/2019 | 162 | 162.5 | 159.5 | 160.71 |
| 04/15/2019 | 161 | 162.03 | 159.49 | 160.09 |
| 04/16/2019 | 160.04 | 160.26 | 157.75 | 158.69 |
| 04/17/2019 | 159.05 | 159.05 | 155.07 | 155.34 |
| 04/18/2019 | 154.9 | 156.21 | 153.17 | 155.99 |
| 04/22/2019 | 155.45 | 159.14 | 155.28 | 158.76 |
| 04/23/2019 | 159.76 | 161.4 | 158.41 | 161.23 |
| 04/24/2019 | 161.88 | 162.49 | 159.4 | 159.56 |
| 04/25/2019 | 162 | 163.89 | 161 | 163.09 |
| 04/26/2019 | 162.42 | 166.06 | 161.28 | 165.96 |
| 04/29/2019 | 166.71 | 167.56 | 165.33 | 165.36 |
| 04/30/2019 | 165.19 | 166.44 | 163.62 | 165.35 |
| 05/01/2019 | 166.01 | 166.22 | 162.14 | 162.15 |
| 05/02/2019 | 161.69 | 162.7 | 159.63 | 161.83 |
| 05/03/2019 | 162.58 | 163.5 | 160.86 | 163.34 |
| 05/06/2019 | 158.62 | 162.84 | 157.86 | 162.5 |
| 05/07/2019 | 161.33 | 161.67 | 154.75 | 156.9 |
| 05/08/2019 | 157.11 | 157.93 | 155.04 | 156.86 |
| 05/09/2019 | 154.65 | 157.1 | 152.39 | 156.31 |
| 05/10/2019 | 156.28 | 160.61 | 154.38 | 159.94 |
| 05/13/2019 | 154.92 | 156.9 | 152.78 | 153.15 |
| 05/14/2019 | 155.05 | 158.59 | 152.92 | 158.07 |
| 05/15/2019 | 153.82 | 156.38 | 151.7 | 155.06 |
| 05/16/2019 | 156.76 | 159.45 | 155.9 | 158.48 |
| 05/17/2019 | 156.18 | 157.16 | 153.17 | 154.57 |
| 05/20/2019 | 152.47 | 156.09 | 151.7 | 155.98 |
| 05/21/2019 | 157.36 | 157.84 | 155.18 | 155.78 |
| 05/22/2019 | 155.87 | 158.19 | 155.84 | 157.64 |
| 05/23/2019 | 156.03 | 156.34 | 152.15 | 153.71 |
| 05/24/2019 | 154.89 | 156.93 | 154.16 | 154.51 |
| 05/28/2019 | 155.35 | 157.81 | 154.39 | 155.19 |
| 05/29/2019 | 153.76 | 154.06 | 151.2 | 152.89 |
| 05/30/2019 | 154.32 | 155.87 | 153.9 | 155.66 |
| 05/31/2019 | 152.66 | 154.48 | 151.26 | 151.41 |
| 06/03/2019 | 150.7 | 150.7 | 143.39 | 145.1 |
| 06/04/2019 | 146.05 | 150.92 | 142.51 | 150.81 |
| 06/05/2019 | 157.15 | 158.5 | 154.55 | 158.44 |
| 06/06/2019 | 158.5 | 160 | 157.33 | 159.31 |
| 06/07/2019 | 159.84 | 162.99 | 159.5 | 161.27 |
| 06/10/2019 | 153.48 | 157.45 | 150.83 | 152.79 |
| 06/11/2019 | 155.31 | 155.71 | 148.79 | 150.15 |
| 06/12/2019 | 151.11 | 152.32 | 150.15 | 151.28 |
| 06/13/2019 | 152.16 | 152.24 | 150.25 | 151.34 |
| 06/14/2019 | 151.04 | 151.98 | 149.48 | 150.01 |
| 06/17/2019 | 150.2 | 151.28 | 149.87 | 150.29 |
| 06/18/2019 | 151.88 | 152.95 | 150.5 | 150.59 |
| 06/19/2019 | 151.69 | 154.47 | 150.51 | 154.14 |
| 06/20/2019 | 156.29 | 158.29 | 155.42 | 157.2 |
| 06/21/2019 | 156.67 | 157.79 | 155.94 | 156.84 |
| 06/24/2019 | 157.39 | 157.73 | 152.51 | 152.56 |
| 06/25/2019 | 152.83 | 152.97 | 148.59 | 149.34 |
| 06/26/2019 | 151.28 | 151.38 | 148.92 | 149.04 |
| 06/27/2019 | 149.89 | 150.76 | 148.47 | 150.69 |
| 06/28/2019 | 150.42 | 151.77 | 149.6 | 151.73 |
| 07/01/2019 | 154.57 | 154.74 | 151.85 | 154.06 |
| 07/02/2019 | 154.29 | 154.36 | 152.58 | 154.12 |
| 07/03/2019 | 154.54 | 155.75 | 154.16 | 155.59 |
| 07/05/2019 | 153.95 | 154.81 | 152.57 | 154.58 |
| 07/08/2019 | 153.52 | 153.69 | 152.04 | 152.81 |
| 07/09/2019 | 152.08 | 154.19 | 151.68 | 153.95 |
| 07/10/2019 | 154.57 | 156.4 | 154.57 | 156.27 |
| 07/11/2019 | 156.82 | 159.3 | 156.62 | 158.9 |
| 07/12/2019 | 159.4 | 159.62 | 157.4 | 158.08 |
| 07/15/2019 | 158.76 | 159.84 | 157.48 | 159.65 |
| 07/16/2019 | 159.96 | 161.61 | 156.8 | 157.13 |
| 07/17/2019 | 157.68 | 159.92 | 157.66 | 158.24 |
| 07/18/2019 | 157 | 158.58 | 156.21 | 157.98 |
| 07/19/2019 | 159.73 | 160.74 | 156.29 | 156.75 |
| 07/22/2019 | 157.65 | 159.05 | 157.15 | 157.7 |
| 07/23/2019 | 157.98 | 158.45 | 155.28 | 156.25 |
| 07/24/2019 | 155.98 | 160.25 | 155.7 | 159.75 |
| 07/25/2019 | 160.12 | 161.13 | 158.67 | 159.35 |
| 07/26/2019 | 159.56 | 160.82 | 158.73 | 159.97 |
| 07/29/2019 | 160.4 | 161.2 | 155.52 | 156.21 |
| 07/30/2019 | 155.34 | 158.22 | 154.62 | 156.96 |
| 07/31/2019 | 157.39 | 157.89 | 152.3 | 154.5 |
| 08/01/2019 | 154.73 | 157.78 | 150.41 | 150.81 |
| 08/02/2019 | 149.8 | 149.9 | 145.31 | 145.7 |
| 08/05/2019 | 141.34 | 143.75 | 139.8 | 142.82 |
| 08/06/2019 | 143.79 | 144.96 | 141.96 | 142.8 |
| 08/07/2019 | 140.93 | 143.1 | 139.06 | 141.64 |
| 08/08/2019 | 143.52 | 144.96 | 142.32 | 143.82 |
| 08/09/2019 | 143.61 | 144.47 | 141.69 | 143.37 |
| 08/12/2019 | 141.55 | 141.97 | 140.05 | 140.72 |
| 08/13/2019 | 140.93 | 145 | 140.43 | 143.88 |
| 08/14/2019 | 141.29 | 142.36 | 137.87 | 139.72 |
| 08/15/2019 | 141.1 | 143.3 | 139.75 | 142.13 |
| 08/16/2019 | 143.06 | 145.34 | 142.52 | 143.89 |
| 08/19/2019 | 145.6 | 146.14 | 142.88 | 143.67 |
| 08/20/2019 | 144.16 | 146.5 | 143.06 | 145.54 |
| 08/21/2019 | 146.9 | 148.39 | 146.16 | 147.38 |
| 08/22/2019 | 149.49 | 149.9 | 145.47 | 148.24 |
| 08/23/2019 | 157.7 | 158.42 | 150.65 | 151.57 |
| 08/26/2019 | 153.51 | 155.21 | 151.52 | 155.14 |
| 08/27/2019 | 154.26 | 155.9 | 152.53 | 153.57 |
| 08/28/2019 | 152.5 | 152.78 | 150.87 | 151.83 |
| 08/29/2019 | 153.4 | 156 | 152.66 | 155.93 |
| 08/30/2019 | 156.42 | 158.22 | 153.7 | 156.07 |
| 09/03/2019 | 154.21 | 155.32 | 151.76 | 152.73 |
| 09/04/2019 | 154.09 | 154.92 | 152.32 | 152.46 |
| 09/05/2019 | 154.64 | 154.74 | 151.95 | 153.77 |
| 09/06/2019 | 153.97 | 154.05 | 150.77 | 151.07 |
| 09/09/2019 | 151.66 | 152.15 | 148.09 | 149.54 |
| 09/10/2019 | 148.77 | 151.66 | 147.74 | 149.65 |
| 09/11/2019 | 150.09 | 154.65 | 149.04 | 154.09 |
| 09/12/2019 | 155.04 | 156.8 | 154.41 | 154.75 |
| 09/13/2019 | 154.32 | 154.91 | 152.74 | 152.98 |
| 09/16/2019 | 151.65 | 154.1 | 151.36 | 153.01 |
| 09/17/2019 | 153 | 153.45 | 151.73 | 152.82 |
| 09/18/2019 | 152.35 | 152.91 | 150.57 | 152.77 |
| 09/19/2019 | 153.52 | 154.25 | 152.77 | 153.6 |
| 09/20/2019 | 154.69 | 156.88 | 153.62 | 155.2 |
| 09/23/2019 | 154.15 | 155.2 | 152.96 | 154.65 |
| 09/24/2019 | 154.28 | 156.27 | 151.09 | 152.05 |
| 09/25/2019 | 152.05 | 153.21 | 148.9 | 152.99 |
| 09/26/2019 | 152.42 | 153.4 | 151.84 | 152.34 |
| 09/27/2019 | 153.12 | 153.15 | 146.75 | 148.26 |
| 09/30/2019 | 147.95 | 148.97 | 147.41 | 148.44 |
| 10/01/2019 | 149.49 | 150.16 | 147.25 | 147.69 |
| 10/02/2019 | 146.06 | 146.5 | 143.2 | 144.22 |
| 10/03/2019 | 144 | 147.06 | 142.08 | 147 |
| 10/04/2019 | 148.28 | 148.92 | 146.21 | 148.03 |
| 10/07/2019 | 147.28 | 149.33 | 147 | 148.8 |
| 10/08/2019 | 147.54 | 148.34 | 145.81 | 145.91 |
| 10/09/2019 | 147.27 | 147.85 | 146.61 | 147.05 |
| 10/10/2019 | 146.84 | 147.56 | 145.51 | 146.41 |
| 10/11/2019 | 148.14 | 150.71 | 148.09 | 149.37 |
| 10/14/2019 | 149.4 | 150.28 | 148.8 | 149.37 |
| 10/15/2019 | 149.66 | 152.97 | 149.62 | 152.74 |
| 10/16/2019 | 147.26 | 150.85 | 145.82 | 146.97 |
| 10/17/2019 | 147.58 | 148.04 | 145.51 | 146.17 |
| 10/18/2019 | 146.3 | 146.44 | 142.4 | 144.09 |
| 10/21/2019 | 144.1 | 145.19 | 143 | 144.55 |
| 10/22/2019 | 145.05 | 145.96 | 142.14 | 142.33 |
| 10/23/2019 | 142.11 | 145.57 | 141.49 | 145.13 |
| 10/24/2019 | 146.59 | 148.79 | 146.4 | 148.12 |
| 10/25/2019 | 147.05 | 150.66 | 146.3 | 150.49 |
| 10/28/2019 | 151.2 | 154.92 | 149.43 | 154.79 |
| 10/29/2019 | 154.78 | 156.13 | 154.42 | 155.09 |
| 10/30/2019 | 155.74 | 158.42 | 155.01 | 158.28 |
| 10/31/2019 | 156.56 | 158.28 | 155.21 | 156.49 |
| 11/01/2019 | 157.91 | 160.09 | 156.75 | 159.74 |
| 11/04/2019 | 160.94 | 161.25 | 156.69 | 157.6 |
| 11/05/2019 | 157.59 | 159.12 | 155.47 | 158.15 |
| 11/06/2019 | 158.94 | 160 | 157.75 | 158.93 |
| 11/07/2019 | 158.93 | 161.13 | 158.08 | 159.5 |
| 11/08/2019 | 159.25 | 161.21 | 158.91 | 161.11 |
| 11/11/2019 | 161.22 | 162.23 | 160.25 | 161.78 |
| 11/12/2019 | 162 | 164.37 | 161.59 | 162.86 |
| 11/13/2019 | 163.05 | 164.42 | 162.02 | 162.6 |
| 11/14/2019 | 163.03 | 163.58 | 162.39 | 163.05 |
| 11/15/2019 | 163.72 | 163.93 | 160.99 | 163.21 |
| 11/18/2019 | 164 | 164 | 161.89 | 162.77 |
| 11/19/2019 | 163.64 | 164.45 | 161.84 | 163.96 |
| 11/20/2019 | 163.44 | 166.34 | 162.25 | 164.2 |
| 11/21/2019 | 165.32 | 165.91 | 162.21 | 162.88 |
| 11/22/2019 | 162.98 | 163.49 | 161.38 | 162.81 |
| 11/25/2019 | 163.78 | 164.65 | 161.45 | 161.71 |
| 11/26/2019 | 161.56 | 162.61 | 161.31 | 162.54 |
| 11/27/2019 | 161.92 | 162.83 | 161.11 | 161.51 |
| 11/29/2019 | 161.61 | 163.41 | 161.32 | 162.89 |
| 12/02/2019 | 163.1 | 163.21 | 158.1 | 161 |
| 12/03/2019 | 156.96 | 161.85 | 156.19 | 161.57 |
| 12/04/2019 | 160.38 | 160.69 | 154.5 | 156.43 |
| 12/05/2019 | 155.74 | 158.92 | 155.25 | 158.22 |
| 12/06/2019 | 158.1 | 159.5 | 157.59 | 158.01 |
| 12/09/2019 | 157.38 | 158.9 | 157.06 | 157.48 |
| 12/10/2019 | 157.01 | 157.67 | 156.17 | 156.4 |
| 12/11/2019 | 156.84 | 156.88 | 155.48 | 156.39 |
| 12/12/2019 | 155.77 | 158.99 | 155.31 | 158.59 |
| 12/13/2019 | 158.86 | 161.49 | 158.55 | 161.13 |
| 12/16/2019 | 160.85 | 162.74 | 160.82 | 161.96 |
| 12/17/2019 | 162 | 162.37 | 159.74 | 161.63 |
| 12/18/2019 | 161.8 | 163.28 | 161.48 | 161.48 |
| 12/19/2019 | 161.59 | 163.34 | 160.83 | 163.33 |
| 12/20/2019 | 164.73 | 165.17 | 163.63 | 164.55 |
| 12/23/2019 | 164.04 | 164.87 | 163.35 | 163.74 |
| 12/24/2019 | 163.31 | 163.84 | 162.88 | 163.25 |
| 12/26/2019 | 163.4 | 164.53 | 163.27 | 164.51 |
| 12/27/2019 | 164.86 | 165.46 | 163.9 | 164.98 |
| 12/30/2019 | 164.86 | 164.94 | 161.2 | 162.44 |
| 12/31/2019 | 162.04 | 163.26 | 161.8 | 162.64 |