Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Salesforce, Inc. logo
CRM
Salesforce, Inc.
20:00:30
151.78 $
0.0000 (%0.00)
Previous Close: 155.02
Day Low₺149.8
Day High₺154.46
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CRM: Salesforce, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 200.8855
CLOSE 200.8653

Low

LOW 115.29

High

HIGH 284.5
DATEOPENHIGHLOWCLOSE
01/02/2020163.92167.07163.58166.99
01/03/2020165.06166.77165166.17
01/06/2020165173.67164.45173.45
01/07/2020173.23176.87172.09176
01/08/2020175.23178.85174.75177.33
01/09/2020178.84179.9177.29179.6
01/10/2020179.84180.68178.69180.2
01/13/2020181.26184.45181.13183.85
01/14/2020183.5183.85182.04182.12
01/15/2020181.68183.09180.62181.06
01/16/2020182.23183.11180.96182.69
01/17/2020183.23183.34181.36182.23
01/21/2020181.51186181.5185.27
01/22/2020185.39186.44182.69182.75
01/23/2020183.21184.3181.3183.98
01/24/2020185186.13181.13182.11
01/27/2020178.77181.73177.3180.71
01/28/2020181.14183.86180.35182.85
01/29/2020184184.1181.62181.77
01/30/2020180.9185.94180.54185.67
01/31/2020184.86186.03180.79182.31
02/03/2020183.26185.87181.85185.42
02/04/2020188189.69186.65188.34
02/05/2020190.4190.55182.86185.49
02/06/2020186.83187.56184.24186.73
02/07/2020186.85188.65185.65185.72
02/10/2020186.17189.27185.56189.12
02/11/2020191.48192.6188.65189.11
02/12/2020189.71190.52186.77189.46
02/13/2020188.5191.05188.42188.64
02/14/2020189.35190.25188.1189.95
02/18/2020190.95191.5188.92191.09
02/19/2020192193.92191.8192.87
02/20/2020194195.72189.77193.36
02/21/2020191.84192.04186.72189.5
02/24/2020178.79187.15178.79185.94
02/25/2020188.47189.98179.43181.27
02/26/2020176.54182.67174.25178.87
02/27/2020172.21178.33170.05172.15
02/28/2020164.99171.77163.12170.4
03/02/2020172.2176.79168.59176.76
03/03/2020178.41178.42167.09169.37
03/04/2020172.25175.81169.63175.69
03/05/2020172.57173.75168.1169.6
03/06/2020165.67167.57158.54164.08
03/09/2020151.7157.71150.64151.21
03/10/2020157.23161.47151161.34
03/11/2020157.68159.62150.15154.57
03/12/2020144.34151.23140.1140.59
03/13/2020149.47149.5135.32147.78
03/16/2020134.01141.55123.39124.3
03/17/2020127138.01122.92135.42
03/18/2020125.54133.42115.29132.24
03/19/2020131.59144128.86139.46
03/20/2020140.42146.2134.6139.35
03/23/2020138.76143.72134.09140.52
03/24/2020144.63154.14143.18153.64
03/25/2020152.67158.02146.96147.06
03/26/2020148.3155.08147.73154.73
03/27/2020150.63151.45144.91146
03/30/2020147.72153146.56149.85
03/31/2020149.03151.95142.78143.98
04/01/2020138.32139.06133.1134.06
04/02/2020134.01135.39130.04134.32
04/03/2020134.45136.19131.66134.31
04/06/2020139149.85138.3147.55
04/07/2020150.33150.8144.51145.07
04/08/2020146.3152.16145151.12
04/09/2020152.39156.1151.68154.55
04/13/2020154.12155.31150152.5
04/14/2020155.71158.79155.15157.71
04/15/2020155.08157.27154155.63
04/16/2020157158154.25157.06
04/17/2020160163.26157.63162.62
04/20/2020160.75164.31160.52162.76
04/21/2020160160.09148150.56
04/22/2020154155.7150.67154.14
04/23/2020153.5156.47151.5151.72
04/24/2020153.59154.5151.3153.98
04/27/2020155.54158.44154.2157.63
04/28/2020159.5160.81154.18154.46
04/29/2020157.88161.89156.52160.43
04/30/2020161.63165.3160.01161.95
05/01/2020158.49160.17155.26156.37
05/04/2020155.58162.02155.08161.47
05/05/2020162.53164.14160.25163.25
05/06/2020164.44165.71162.92163.67
05/07/2020166.5171.27166.02169.9
05/08/2020172.95176.08171.15175.9
05/11/2020175.56183.3174.16182.67
05/12/2020183183.02177.01177.54
05/13/2020175.17175.21166.27169.64
05/14/2020168.44168.57164.57167
05/15/2020167.27171.72166.18171.33
05/18/2020174177172.13172.5
05/19/2020172.75178.2172.75176.04
05/20/2020178.57179.14174.9176.93
05/21/2020176.93178.29174.93175.26
05/22/2020176.6178.64175.45177.85
05/26/2020182182176.22176.52
05/27/2020176.29176.61171.37176.6
05/28/2020180184.8177.1181.1
05/29/2020174.3175170.69174.79
06/01/2020173.1177.52172.68176.36
06/02/2020174.85174.9171.22174.23
06/03/2020174.83175.93172.84174.99
06/04/2020175175.43170171.44
06/05/2020170.11174.19167173.88
06/08/2020173.63176.57172.66176.55
06/09/2020176176173.53174.56
06/10/2020176.25182.5176.05182.1
06/11/2020176.64178.43172172.05
06/12/2020175.9177.69171.86175.11
06/15/2020172178.9171.27178.61
06/16/2020180.01182.5178.01180.48
06/17/2020180.97182.75180.68181.4
06/18/2020181.91189181.62187.66
06/19/2020189.5191.25185.49186.95
06/22/2020187.03192.5187191.65
06/23/2020192194.09188.59189.06
06/24/2020187.51189.3184.04185.55
06/25/2020186.14188.77184.44188.34
06/26/2020188188.22183.02183.17
06/29/2020183.32183.71180183.33
06/30/2020183.45187.89183.13187.33
07/01/2020188.1192.82187.46191.89
07/02/2020193.16195.39192.29192.53
07/06/2020194.44199.45193.84197.72
07/07/2020197.66200.22196.21196.38
07/08/2020198201.2197.35200.28
07/09/2020202.02202.82195.64200.74
07/10/2020200.06200.73197.08198.88
07/13/2020200200.26188.03188.34
07/14/2020185.99189.96183.3189.56
07/15/2020191.03192.1186.75188.09
07/16/2020186.42186.86181.93185.51
07/17/2020187.14188.4183.36187.78
07/20/2020187.9195.31187.27195.09
07/21/2020196196.5189.48190.8
07/22/2020190.78191.87188.87191.31
07/23/2020191.48194.57187.51188.54
07/24/2020186.06188.94184.38188.49
07/27/2020189.9191.56188.65190.96
07/28/2020191192.97189.05189.5
07/29/2020190.15194.56189.75193.61
07/30/2020190.09191.92187.37191.7
07/31/2020193194.99190.67194.85
08/03/2020197.8204.79196.57203.19
08/04/2020203203.39198.9201.41
08/05/2020202.8203.9201.58202.64
08/06/2020202.97209.95202.4207.79
08/07/2020206.62206.94198.58201.05
08/10/2020200.4201.48195.72197.16
08/11/2020193.62195.84191.72191.99
08/12/2020193195.42192.12192.62
08/13/2020193.32198.07193.23195.14
08/14/2020195.22195.48192.52193.46
08/17/2020195.34197.07194.42196.74
08/18/2020199.33204.8199204.01
08/19/2020204207.1200.03205.11
08/20/2020203.85210.11203.51209.51
08/21/2020209.94210206.25207.53
08/24/2020208.88209.29205.15208.46
08/25/2020213.22218.35210.8216.05
08/26/2020251.96277.97249.47272.32
08/27/2020267278.28260.84276.32
08/28/2020271.28275.75267.4271.1
08/31/2020270274.71265.91272.65
09/01/2020271281.93270.58281.25
09/02/2020283.47284.5268.57276.69
09/03/2020270.58271.75257.41265.01
09/04/2020262.98265.67243.2254.7
09/08/2020240.57253.68240.14241.27
09/09/2020246.4253.45242.96250.43
09/10/2020254.81256.51246.97247.8
09/11/2020250.72251.3239.45243.1
09/14/2020246.31248.87244.04246.64
09/15/2020251.37251.94248.51251.68
09/16/2020254.67255.43250.23250.6
09/17/2020246.12248.82241.31244.53
09/18/2020245.13248.11238.71242.78
09/21/2020238.97245.13236.8245.05
09/22/2020246.74248.57241.26247.78
09/23/2020248.49248.77235.35235.99
09/24/2020235.84239.96233.63237.55
09/25/2020237.39243.95235.05242.74
09/28/2020247.56248.58242.21246.67
09/29/2020245.26247.9244.5247.45
09/30/2020246.65255.41246.22251.32
10/01/2020253.18254.67250.81253.45
10/02/2020249.75254.95247.21247.85
10/05/2020250253.28249251.53
10/06/2020252.73257.29249250.14
10/07/2020252.2260.74252.2259.98
10/08/2020264.2264.62257.08260.22
10/09/2020262.9266.05261.5265.98
10/12/2020270270265.29267.07
10/13/2020266.42268.79264.23266.83
10/14/2020270270.16258.75261.83
10/15/2020258.11260.52254.02257.72
10/16/2020259.24262.52258.49258.55
10/19/2020259.76261.48254.5255.01
10/20/2020256.12259.18254.05255.97
10/21/2020256.45258.31251.85254.23
10/22/2020253.89255.22246.13249.67
10/23/2020250.1250.57246.81250.52
10/26/2020245.3248.11237.38241.98
10/27/2020248251.75245.77250.3
10/28/2020244.6245.45238.01238.43
10/29/2020242.52242.52237.13237.14
10/30/2020235.82237.75228.66232.27
11/02/2020235.12238.5228.99232.45
11/03/2020235.1240.94233.28237.13
11/04/2020246.02252.88243.24250.74
11/05/2020258.11260.92255.44260.22
11/06/2020260261.75254.49260.15
11/09/2020260.95270.92257.25259.28
11/10/2020258.06259242.9247.66
11/11/2020253.51256.74251.21254.18
11/12/2020247.4254.97246.36249.42
11/13/2020252.84253.79247.56249.51
11/16/2020249.52253.49248.18249.89
11/17/2020253.74258.27250.46256.17
11/18/2020256.4262.66255.85257.16
11/19/2020256.84267.09255.66264.65
11/20/2020263.59265.02257.82258.04
11/23/2020261.23261.74254.61257.64
11/24/2020260262.31257.82260.84
11/25/2020263.73266.1245.05246.82
11/27/2020251251.84247.03247.63
11/30/2020245.48247.63236.07245.8
12/01/2020245246.7238.7241.35
12/02/2020225.48226215.63220.78
12/03/2020226.11226.11220.13220.97
12/04/2020223.82228.6221.82225.86
12/07/2020228.11229.87226.25227.7
12/08/2020228.65229.5225.66227.86
12/09/2020228.05228.84220.07220.57
12/10/2020220.57224.31220.16222.92
12/11/2020221.92222.74219.98222.42
12/14/2020223.09223.47220.45221.27
12/15/2020222.07222.14218.2220.15
12/16/2020221.48224220.25223.62
12/17/2020224.9226.73224.5225.92
12/18/2020227.02227.82224.4227.43
12/21/2020224.9227.44224.71226.47
12/22/2020227231.87226.6231.17
12/23/2020232.5233.18227.11227.43
12/24/2020228.3229.19224.83225.78
12/28/2020227.22227.84222.05224.64
12/29/2020224.97225.3220.86222.46
12/30/2020223.13223.64221.58222.4
12/31/2020222.27222.79220.17222.53