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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 247.51
CLOSE 247.3653

Low

LOW 201.51

High

HIGH 311.75
DATEOPENHIGHLOWCLOSE
01/04/2021222.64223.75215.72220.31
01/05/2021219.49223217.99221.52
01/06/2021218220.46215.78216.15
01/07/2021217.03220.66216.5217.98
01/08/2021220222.32219.22222.04
01/11/2021219.63220.58216.23218.25
01/12/2021218218.3214.09215.52
01/13/2021217218.9215.53218.18
01/14/2021218.23219.5215.55215.6
01/15/2021216.17217.87212.99213.14
01/19/2021215.35217.28213.7216.76
01/20/2021221.99224.64219.97223.44
01/21/2021223.69224.74220.82222.17
01/22/2021224.9227.79223.75225.77
01/25/2021229.69230.3221.32225.92
01/26/2021227.8227.91224.54226.26
01/27/2021223.7227.81221.58224.78
01/28/2021225229.6225226.5
01/29/2021224.66228.79223.02225.56
02/01/2021227.21229.9224.75228.46
02/02/2021231.47235.95231.38234.2
02/03/2021235236232.26234.82
02/04/2021235.52238.23235.47237.98
02/05/2021239.15239.36236.41238.89
02/08/2021239.51241.11237.13238.93
02/09/2021239.56240.08236.24236.7
02/10/2021237.45238.22233.96236.72
02/11/2021238.93242.89238.58241.24
02/12/2021240.95241.56238.91240.37
02/16/2021245251.23243.8248.59
02/17/2021248.59249.5245.5247.66
02/18/2021245.97248.01242.57247.01
02/19/2021248249.39245.98246.56
02/22/2021244.26244.52240.38240.95
02/23/2021235.26238.96229.01235.64
02/24/2021235.53241.5231.51240.47
02/25/2021238.53240.35229.77231.08
02/26/2021229.39230.5216.34216.5
03/01/2021219.9220.2215.03217.54
03/02/2021218.4218.6213.34213.47
03/03/2021212.83213.32205.4206
03/04/2021206.84209.09201.51205.33
03/05/2021210.01212.35203.22210.76
03/08/2021213.62214.9207.57207.72
03/09/2021212.18215.79211.17211.53
03/10/2021214.72216.15211.77211.96
03/11/2021215218.17214.35215.95
03/12/2021213.45213.85209.3212.21
03/15/2021211.85212.94209.5212.8
03/16/2021214.84216.69213.48214.48
03/17/2021213.52214.81210.86213.12
03/18/2021210.7211.38208.4209.48
03/19/2021209.81212.75209.07212.2
03/22/2021211.48216.98211.37215.17
03/23/2021214.76217.43214.33215
03/24/2021215.13215.28209.41209.53
03/25/2021206.17208.17204.37205.44
03/26/2021205.64209.41204.77209.09
03/29/2021209.01211.65205.99210.77
03/30/2021208.64211.29207.36210
03/31/2021210.44213.67210.11211.87
04/01/2021213.6218.93213.37218.72
04/05/2021219.61221.84218.93220.29
04/06/2021219.82221.55218.25221.09
04/07/2021221.96222.68219.39220.79
04/08/2021223225.71222.45224.45
04/09/2021224.33231.31223.63231.28
04/12/2021229.52229.85227.15228.76
04/13/2021229233.49228.5232
04/14/2021232.85233.14227.66228.02
04/15/2021229.87233.08229.5233
04/16/2021234234229.89231.91
04/19/2021230.83232.2228.87230.5
04/20/2021230231.45226.89227.96
04/21/2021227.11230.79226.67230.56
04/22/2021230233.89229.01231.35
04/23/2021232.94235.49231.75233.51
04/26/2021234.04235.8232.42235.46
04/27/2021235.46235.9231.91234.21
04/28/2021235238.33233.53236.88
04/29/2021237.32237.67232.17234.36
04/30/2021232.8234.5229.52230.32
05/03/2021230.77231.46223.07223.76
05/04/2021221.67222214.36217.18
05/05/2021218.82219.57214.84215.4
05/06/2021215.81218.28213.5218.05
05/07/2021220.51221.25215.09216.5
05/10/2021215.5215.96213.23213.89
05/11/2021209216.57208.91215.56
05/12/2021213.34213.37209210.54
05/13/2021212.97215.64210.47211.86
05/14/2021214.19218.27214.15217.66
05/17/2021216.59217.72212.82215.06
05/18/2021215.44217.35213.79214.33
05/19/2021215.85221.6214.51221.34
05/20/2021222.98226.83222.36223.78
05/21/2021225.21225.78222.44222.58
05/24/2021225227.6224.21226.99
05/25/2021228229.72226.28227.71
05/26/2021228.48230.24228.29229.68
05/27/2021229.52229.52225.39225.83
05/28/2021239.22243.5237.83238.1
06/01/2021238238.4232.46236.2
06/02/2021234.4238.29233.9234.62
06/03/2021232.89233.18229.43230.84
06/04/2021231.63237.89231.52237.48
06/07/2021236.6239.47235.84238.14
06/08/2021238.8241.79235.67236.42
06/09/2021238.87238.87235.51236.09
06/10/2021236240.29235.15240.19
06/11/2021239.03240.37238.41240.31
06/14/2021240.7246.64240.48246.26
06/15/2021245.21245.36242.01242.58
06/16/2021242245.01239.48242.39
06/17/2021242247.18241.2244.43
06/18/2021241.85246.01241.06242.78
06/21/2021243.45244.72238.89244.48
06/22/2021243.8244.72240.89243.11
06/23/2021243.75244.5240.85241.84
06/24/2021243.35247.69242.7243.77
06/25/2021244.19244.2240.99241.87
06/28/2021244.21247.59243.6244.57
06/29/2021244.44246.78242.43245.81
06/30/2021245.48246.63243.5244.27
07/01/2021244.5246.59242.62244.98
07/02/2021246.92248.96245.84248.2
07/06/2021249252.92248.38250.25
07/07/2021253253.5247.86248.44
07/08/2021244.84246.58241.74245.8
07/09/2021245.59248244.09245.06
07/12/2021247.22247.26241.85242.91
07/13/2021242.29247.16241.68244.02
07/14/2021244.5246.15239.87242.43
07/15/2021241.22242.03235.82237.58
07/16/2021238.3240.88237.77238.43
07/19/2021236.51238.5234.31237.55
07/20/2021238.7243.18236.27240.11
07/21/2021241.44242.98238.27242.11
07/22/2021243.5248.7243.34248.28
07/23/2021250250.56246.68248.25
07/26/2021248.2248.48245.82247.6
07/27/2021247.21248.13241.19243.51
07/28/2021243.82246.08243243.96
07/29/2021243.49246.16243.49244.04
07/30/2021243244.24241.63241.93
08/02/2021242.31242.47238.88240.86
08/03/2021241.38243.05239.04241.13
08/04/2021241.62244.65239.67244.17
08/05/2021244.68250.9243.54250.56
08/06/2021249.23252.08249.22250.59
08/09/2021251.42252.42247.85249.32
08/10/2021250.87251.25243.04243.39
08/11/2021244.67246.15240.1242.28
08/12/2021242.5248.43241.93248.39
08/13/2021251.71253.77248.87251.56
08/16/2021250.17251244.47249.2
08/17/2021248.26249.2245.94246.99
08/18/2021248256.8247.72251.22
08/19/2021249.17255.44248.38253.07
08/20/2021253257.87252.61256.13
08/23/2021257261.86256.57260.52
08/24/2021261.92262.5259.06259.66
08/25/2021260.86261.9258.75260.85
08/26/2021269.8275.22267.36267.79
08/27/2021267.86270.91265.43266.53
08/30/2021265.81267.58264.75264.97
08/31/2021264.77266.77262.7265.27
09/01/2021266.27273.26265.59268.32
09/02/2021269269.26263.92264.15
09/03/2021263.6267.41261.8267.08
09/07/2021266.54267.9264.07265.21
09/08/2021263.62264.34261.58262.62
09/09/2021261.82263.71260.45260.74
09/10/2021261261.59256.5257.2
09/13/2021257257.69252.19254.11
09/14/2021254.11255.11253254.37
09/15/2021254.54256.75252.95256.16
09/16/2021255.53261.22255260.36
09/17/2021259.27261.7258.68260.53
09/20/2021256.59259.21254.94258.22
09/21/2021259.47262.55257.77257.97
09/22/2021258.9260.36256.21259.17
09/23/2021270279.39266.4277.86
09/24/2021278.5286.36278.21285.63
09/27/2021282.44283.76279.04279.68
09/28/2021275.11276.7270.04272.28
09/29/2021273.49274.68269.24270.5
09/30/2021270.65274.26270.44271.22
10/01/2021271.5276.34268.77275.26
10/04/2021275.22275.3266.14270.86
10/05/2021272.11273.55271.03271.77
10/06/2021269.67275.49267.5275.27
10/07/2021276.9279.5274.08274.58
10/08/2021275.54276.92272.27272.48
10/11/2021271.78276.27271.51273.75
10/12/2021276.42280.75276.02279
10/13/2021280285.1278.6284.41
10/14/2021286290.64284.66290.02
10/15/2021292.49292.87289.32291.66
10/18/2021290.78293.25288.71291.7
10/19/2021292.1295.53291.36292.34
10/20/2021293.11295.41287.95290.09
10/21/2021289.47291.57288.27289.81
10/22/2021289293288.18292.56
10/25/2021293.3295.13291.72293.92
10/26/2021295.78298.36293.62295.11
10/27/2021296.53299.19295.09295.15
10/28/2021295.07298.81293.53298.38
10/29/2021298300.78296.27299.69
11/01/2021301.5304.86299.72302.76
11/02/2021301.72303.44299.41302.95
11/03/2021303.95303.95298.19302.89
11/04/2021303.5308.41302.4308.04
11/05/2021308.5311.4303.34307.25
11/08/2021307.2311.39305.9309.96
11/09/2021310311.75307.22309.71
11/10/2021306.57308.59297.89299.67
11/11/2021301.5305.75301.5302.98
11/12/2021304.5307.22301.63306.65
11/15/2021306.9307.76303.23305.49
11/16/2021304.08307.58302.72307.09
11/17/2021307.78309.9307.25308.02
11/18/2021306.16306.99299.58302.99
11/19/2021305.71306301.1301.17
11/22/2021301.84305.49296.72296.84
11/23/2021293.65296.47288.31291.42
11/24/2021286.04289.45283.2289.17
11/26/2021284.5287.57283.04284.21
11/29/2021289.52298.39284.7296.74
11/30/2021296.19299.27283.4284.96
12/01/2021271.26276.94251.46251.5
12/02/2021252.82262.58252.14261.2
12/03/2021261.55261.75251.7258.32
12/06/2021256.1259.23250.71258.75
12/07/2021265.47270.23263.6266.99
12/08/2021268.31268.5264.57266.31
12/09/2021266.04266.68262.64264.32
12/10/2021266.1270.57264.44266.03
12/13/2021265.8270.56264.61265.76
12/14/2021262262.15253.3255.59
12/15/2021254.85260.19251.9260.04
12/16/2021260261.35252.22253.12
12/17/2021251.24253.9246.79252.93
12/20/2021249.89251.54246.5247.21
12/21/2021248253.01245.25252.55
12/22/2021253.42254.26249.51252.8
12/23/2021251.23254.31249.34253.14
12/27/2021253.39258.43253.24258.3
12/28/2021259.73260.78254.94255.45
12/29/2021256256.43253.12254.54
12/30/2021255.3257.9254.46255.33
12/31/2021254.47256.49253.63254.13