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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 176.8162
CLOSE 176.6665

Low

LOW 126.34

High

HIGH 256.87
DATEOPENHIGHLOWCLOSE
01/03/2022255.01256.7248.65255.46
01/04/2022256.85256.87243.4248.23
01/05/2022236.17238.2227.31227.67
01/06/2022228.04234.48226.05229.15
01/07/2022228.5232.28226.05228.31
01/10/2022225.5229.83218.89229.63
01/11/2022228.8236.35226.56234.84
01/12/2022237239.28235.76237.83
01/13/2022237.5238.79227.92228.63
01/14/2022228.03233.29227.61231.23
01/18/2022228.45230.73225.3226.06
01/19/2022227.47232.21226.17226.27
01/20/2022229.07231.4222.49222.94
01/21/2022223.06224.77218.25218.63
01/24/2022212.39223.38207.51223.03
01/25/2022221223.9214.67215.39
01/26/2022219.61221.46209.07211
01/27/2022214.08223.15212.06212.74
01/28/2022214.3222.29210.88222.13
01/31/2022222.95232.91222.26232.63
02/01/2022232.37232.78226.32232.12
02/02/2022233.74234.49223.02225.01
02/03/2022218.07220.79210.4212.77
02/04/2022214.99221.67213.19219.23
02/07/2022219221.44216.66216.97
02/08/2022215.6217.94212.15217.43
02/09/2022221.14222.19215.57222.04
02/10/2022217.7221.99215.81217.67
02/11/2022217.62219.93206.11207.9
02/14/2022205.8209.9204.63206.4
02/15/2022209.75214.57208.52214.25
02/16/2022211212.42208.21211.74
02/17/2022208.33209.75199.5200.03
02/18/2022200.4202.6195.79196.84
02/22/2022195.53201.46193.53195.13
02/23/2022196.35199190.13190.54
02/24/2022184.74204.9184.44204.29
02/25/2022204.72208.47201.61208.09
02/28/2022207.79211.67206.95210.53
03/01/2022213.4214.39208.46208.89
03/02/2022216.1217.31201.15210.39
03/03/2022210.39211.63204.22204.75
03/04/2022204.7206.38199.26203.01
03/07/2022203.45204.93196.04196.23
03/08/2022194.28197.2189.2192.08
03/09/2022198.35205.23197.22203.16
03/10/2022199.1201.2197.53200.15
03/11/2022204.77204.77197.63197.9
03/14/2022198.24200.16191.82193.12
03/15/2022198.53199.96192.74196.14
03/16/2022198.66205.9197.33205.57
03/17/2022204.62210.68202.56210.41
03/18/2022209.23219.58208.31218.8
03/21/2022218.19219.1210.61213.72
03/22/2022213.72221.85212.62218.21
03/23/2022213.87213.93208.31211.11
03/24/2022212.35214.11209.87213.98
03/25/2022214.27215.86208.48211.03
03/28/2022210.38215.38209.3215.28
03/29/2022218.62222.16216.77221.29
03/30/2022219.71219.85213.4214.94
03/31/2022214.5216.79211.79212.32
04/01/2022212.48214.03210.04212.25
04/04/2022214.63221214.1218.85
04/05/2022218218.27208.67210.14
04/06/2022205.21205.47198.08200.82
04/07/2022199.12202.72198.19200.16
04/08/2022198.64200.14196.62197.17
04/11/2022194.21197.1192.16195.45
04/12/2022199.75201.12194.58194.81
04/13/2022191.99197.1189.32195.72
04/14/2022196.32196.45189.22189.41
04/18/2022188.3189.35185.53187.01
04/19/2022187.24192.2185.52191.39
04/20/2022192.89193.3186.08186.23
04/21/2022188.78190.17176.74177.23
04/22/2022177.7179.05171.1171.43
04/25/2022169.69174.76169.23174.57
04/26/2022172.62173.72167.55170.08
04/27/2022171177.23170.63174.68
04/28/2022181.41186.93178.98185.74
04/29/2022182.57185.36175.3175.94
05/02/2022175.09177.78173.12177.57
05/03/2022176.95180.39176.13178.36
05/04/2022179.71185.98174.74185.48
05/05/2022180.49182.24169.82172.3
05/06/2022169.49172.43165.58169.7
05/09/2022166.72170.29162.13163.6
05/10/2022167.42171.26163.28167.15
05/11/2022165.5169.98160.83161.27
05/12/2022156.93166.85154.64160.42
05/13/2022163.55168.68162.01166.91
05/16/2022164.74166.11161.88164.12
05/17/2022167.33169.1158.27163.73
05/18/2022162.82164.52156.19157.33
05/19/2022155.23159.25154.73155.6
05/20/2022158.74160.73154.55159.65
05/23/2022159.84160.73155.91160.32
05/24/2022157.77158.39154.55156.93
05/25/2022155.32161.89155.32159.65
05/26/2022159.69163.69157.57162.46
05/27/2022160.67165.23160.25165.1
05/31/2022166.96167.28159.35160.24
06/01/2022178.01184.42174.37176.07
06/02/2022175190.13174.7188.4
06/03/2022185189.64183.8184.91
06/06/2022188.93190.42181.7182.87
06/07/2022181.71188.6181.71187.15
06/08/2022187190.56185.39189.19
06/09/2022188.53192.68186.61187.11
06/10/2022183.63183.95177.2178.45
06/13/2022170.55172.68165.06166.03
06/14/2022168.73169.63162.15164.45
06/15/2022166.73171.5164.68168.55
06/16/2022163.73166.9158.62159.85
06/17/2022158.56166.23158.17163.26
06/21/2022165.05169.35164.9166.83
06/22/2022164.7170.45164.21167.45
06/23/2022169.09173.39167.12173.05
06/24/2022177.72186.41176.55185.92
06/27/2022186.11186.58180.47181.31
06/28/2022180.29182.33171.44171.46
06/29/2022172.5173.78168.06170.61
06/30/2022165.05167.5161.11165.04
07/01/2022164.76169.15164.05168.2
07/05/2022166.1172.35164.61172.2
07/06/2022173.52175.06170.83172.73
07/07/2022174.17176.94173.17176.64
07/08/2022174.05176.61172.84175.5
07/11/2022174176.32171.26174.36
07/12/2022172.21173.38164.35166.33
07/13/2022162.41165.84161.17163.49
07/14/2022161.03161.71157.65161.04
07/15/2022163.71167.61162.22167.38
07/18/2022168.95172.64167.11167.89
07/19/2022170.92174.1167.81173.81
07/20/2022176.1183.5175.61182.45
07/21/2022180.66185.53179.91185.35
07/22/2022185.07187.56180.93182.47
07/25/2022181.83181.99175.08177.29
07/26/2022177.11177.13169.76170.46
07/27/2022174.86182.23174.35180.3
07/28/2022178.41181.88175.93181.29
07/29/2022181.82184.42180.22184.02
08/01/2022181.3185.18179.76182.98
08/02/2022180.81185.14179.43183.79
08/03/2022185.53190.68185.37189.65
08/04/2022188.56191.58187.25191.27
08/05/2022187191.8186.28190.17
08/08/2022191.09194.37189.08189.75
08/09/2022186.3187.13179.82182.24
08/10/2022188.16189.57186.21188.61
08/11/2022192.13192.5186.32186.73
08/12/2022186.63190.02185.51189.89
08/15/2022189.05192.11188.9191.06
08/16/2022189.55190.85186.36189.59
08/17/2022187.72189.43186.47187.96
08/18/2022188.42188.57186.61187.93
08/19/2022185.22185.44181.58183.77
08/22/2022180180.59176.06176.98
08/23/2022175.88178.11174.91176
08/24/2022176.67181.23176.06180.01
08/25/2022168.58174.14165.56173.91
08/26/2022173.96176.3164.63165.23
08/29/2022164.28165.82160.05160.21
08/30/2022162.14163.85158.38159.67
08/31/2022159.79161.21155.97156.12
09/01/2022154.87155.33150.87153.53
09/02/2022156.46158.67152.96153.69
09/06/2022152.88154.43150.82151.72
09/07/2022151.29154.06150.48153.28
09/08/2022152.32157.03151.78156.9
09/09/2022158.6163.29158.47162.59
09/12/2022163.69165.66162.74165.63
09/13/2022158.25161.26157.81158.1
09/14/2022158.59161.65158.01160.28
09/15/2022156.8159.84154.31154.78
09/16/2022151.92152.21149.56151.51
09/19/2022150.71153.54150.4152.83
09/20/2022151151.58148.85149.8
09/21/2022151.22153.3147.51147.63
09/22/2022149.51152.86149.15150.15
09/23/2022148.07149.84144.79147.01
09/26/2022147151.19145.35146.32
09/27/2022148.37150.61146.26148.89
09/28/2022146150.88145.67150.17
09/29/2022148.45148.98145.01146.81
09/30/2022146.01148.63143.75143.84
10/03/2022144.98148.96143.9147.9
10/04/2022151.7157.42151.22155.73
10/05/2022152.2156.96151.94156.23
10/06/2022155.72158.25154.44155.46
10/07/2022151.8153.17149.27150.29
10/10/2022150.62150.96144.58145.64
10/11/2022144.51144.97139.52142.57
10/12/2022142.31143.44139.58142.29
10/13/2022138.96146.34137.59145.44
10/14/2022147.33147.7142142.22
10/17/2022146.07149145.94147.18
10/18/2022156.45158.97151.9153.53
10/19/2022151.86155.95150.64153.67
10/20/2022155161.3153.6157.5
10/21/2022157.5160.43154.82160.17
10/24/2022161.18161.57158.4160.65
10/25/2022161.7166.03161.69165.27
10/26/2022159.8164.12158.7159.91
10/27/2022161.8164.66159.32159.75
10/28/2022159.51163.09158.17163.02
10/31/2022162.12164161162.59
11/01/2022165165.7159.64159.82
11/02/2022159.51159.77149.96150.01
11/03/2022149150.42146.13146.33
11/04/2022146.5146.95136.04139.77
11/07/2022140.62144.93138.77144.59
11/08/2022145.09151.56145.08147.1
11/09/2022145.85146.33141.94142.06
11/10/2022151156.37149.73156.3
11/11/2022156.49159.92155.58157.73
11/14/2022155.82160.16154.65158.66
11/15/2022162.68165.25160.75162.07
11/16/2022160160.82153.83155.12
11/17/2022150.19151.76148.34149.69
11/18/2022151.84152.32145.65148.04
11/21/2022146.02147.34143.4144.85
11/22/2022145.2149.38142.92149.25
11/23/2022147.62152.91147.55152.24
11/25/2022152.07154.04151.38153.35
11/28/2022152155.32152153.69
11/29/2022152.72154.02151.26151.68
11/30/2022150.75160.25150.13160.25
12/01/2022147.55147.59142.08147
12/02/2022144.29145.21142.78144.56
12/05/2022142.8144.39132.88133.93
12/06/2022132.71134.55130.91133.27
12/07/2022132.5133.75130.02130.48
12/08/2022128.43131.46127.02130.13
12/09/2022129.74133.37128.36131.11
12/12/2022131.1134.09130.95133.11
12/13/2022137.39139.88134.04135.62
12/14/2022135.01137.27133.23134.75
12/15/2022131.67134.12129.68130.44
12/16/2022128.92129.88126.89128.27
12/19/2022127.77129.58127.2129.01
12/20/2022127.5129.99127.19128.45
12/21/2022127.96132.16126.6130.3
12/22/2022128.67129.54126.34129.19
12/23/2022128.73129.86127.59129.44
12/27/2022128.56131.75127.65130.66
12/28/2022129.71131.14128.17128.47
12/29/2022129.7132.95129.5132.54
12/30/2022130.61132.64130.36132.59