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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 203.5422
CLOSE 203.9952
Low
LOW 133.03
High
HIGH 268.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 135.19 | 136.95 | 133.03 | 134.78 |
| 01/04/2023 | 141.22 | 141.85 | 137.62 | 139.59 |
| 01/05/2023 | 137.64 | 138.59 | 134.24 | 136.34 |
| 01/06/2023 | 137.58 | 141.65 | 135.55 | 140.51 |
| 01/09/2023 | 142.59 | 149.2 | 142.59 | 147.1 |
| 01/10/2023 | 145.81 | 149.28 | 145.6 | 147.44 |
| 01/11/2023 | 145.28 | 147.04 | 143.56 | 144.9 |
| 01/12/2023 | 147.84 | 149.82 | 143.94 | 149.6 |
| 01/13/2023 | 146.2 | 149.96 | 146.09 | 149.51 |
| 01/17/2023 | 149.6 | 150.49 | 146.1 | 148.47 |
| 01/18/2023 | 148.86 | 149.54 | 145.29 | 145.45 |
| 01/19/2023 | 143.52 | 146.68 | 143.16 | 146.41 |
| 01/20/2023 | 144.3 | 151.53 | 144.3 | 151.25 |
| 01/23/2023 | 157.35 | 157.87 | 153.23 | 155.87 |
| 01/24/2023 | 155.9 | 160.21 | 154.5 | 154.86 |
| 01/25/2023 | 151.21 | 156.4 | 149.82 | 156.17 |
| 01/26/2023 | 158.19 | 165.17 | 158.1 | 165.09 |
| 01/27/2023 | 165.05 | 167.24 | 163.6 | 164.52 |
| 01/30/2023 | 164.07 | 166.44 | 163.4 | 164.75 |
| 01/31/2023 | 164.28 | 168.01 | 164.28 | 167.97 |
| 02/01/2023 | 167.73 | 173.08 | 167 | 171.82 |
| 02/02/2023 | 175.71 | 178.84 | 172.9 | 174.64 |
| 02/03/2023 | 170.02 | 175.08 | 169.86 | 171.04 |
| 02/06/2023 | 168 | 171.17 | 167.35 | 169.05 |
| 02/07/2023 | 167.57 | 171.73 | 166.61 | 171.28 |
| 02/08/2023 | 170 | 172.45 | 169.23 | 169.63 |
| 02/09/2023 | 173.33 | 175.38 | 172.01 | 173.66 |
| 02/10/2023 | 167.66 | 169.74 | 165.33 | 167.03 |
| 02/13/2023 | 168.28 | 171.16 | 166.95 | 171.08 |
| 02/14/2023 | 168.22 | 172.79 | 167.85 | 169.96 |
| 02/15/2023 | 168.85 | 171.61 | 168.24 | 171.1 |
| 02/16/2023 | 168.99 | 170.37 | 167.96 | 168.11 |
| 02/17/2023 | 165.03 | 167.11 | 162.74 | 165.17 |
| 02/21/2023 | 163.74 | 164.51 | 161.45 | 161.62 |
| 02/22/2023 | 163.11 | 165 | 162.11 | 163.36 |
| 02/23/2023 | 165.29 | 165.47 | 161.57 | 164.12 |
| 02/24/2023 | 160.59 | 162.39 | 159.66 | 162.2 |
| 02/27/2023 | 163.84 | 164.77 | 162.22 | 163.14 |
| 02/28/2023 | 162.53 | 164.45 | 161.53 | 163.61 |
| 03/01/2023 | 162.99 | 167.98 | 162.98 | 167.35 |
| 03/02/2023 | 193.12 | 193.91 | 185.2 | 186.59 |
| 03/03/2023 | 188.07 | 189.77 | 184.29 | 186.43 |
| 03/06/2023 | 185.07 | 189 | 183.63 | 183.8 |
| 03/07/2023 | 184.46 | 186.16 | 183.03 | 183.32 |
| 03/08/2023 | 183.3 | 184.9 | 181.8 | 182.95 |
| 03/09/2023 | 183.1 | 183.84 | 178.54 | 178.72 |
| 03/10/2023 | 178.5 | 179.36 | 171.71 | 173.18 |
| 03/13/2023 | 171 | 177.1 | 170 | 175.51 |
| 03/14/2023 | 180 | 185.31 | 179.11 | 182.89 |
| 03/15/2023 | 179.16 | 183.86 | 178.21 | 182.91 |
| 03/16/2023 | 183.3 | 187.65 | 182.98 | 187.3 |
| 03/17/2023 | 186.04 | 187.66 | 184.18 | 184.85 |
| 03/20/2023 | 184.21 | 185.52 | 182.65 | 185.25 |
| 03/21/2023 | 185.87 | 189.28 | 184.89 | 188.68 |
| 03/22/2023 | 190 | 191.44 | 186.41 | 186.51 |
| 03/23/2023 | 187.4 | 190.56 | 185.58 | 187.44 |
| 03/24/2023 | 186.5 | 190.32 | 186.09 | 190.06 |
| 03/27/2023 | 188.92 | 192.11 | 188.91 | 191.26 |
| 03/28/2023 | 191.18 | 192.83 | 191.18 | 192.3 |
| 03/29/2023 | 193.14 | 197.43 | 192.88 | 196.64 |
| 03/30/2023 | 197.77 | 198.17 | 195.49 | 196.6 |
| 03/31/2023 | 197.49 | 200 | 196.99 | 199.78 |
| 04/03/2023 | 198.22 | 198.93 | 195.53 | 196.49 |
| 04/04/2023 | 198.15 | 198.7 | 196.62 | 197.2 |
| 04/05/2023 | 198 | 198.29 | 193.73 | 195.31 |
| 04/06/2023 | 194 | 194.07 | 189.6 | 192.55 |
| 04/10/2023 | 190.59 | 192.55 | 189.28 | 191.49 |
| 04/11/2023 | 189.06 | 190.46 | 187.31 | 188.89 |
| 04/12/2023 | 190.3 | 191.89 | 189.53 | 190.32 |
| 04/13/2023 | 190.45 | 194.38 | 190.45 | 194.02 |
| 04/14/2023 | 191.85 | 195.17 | 191.19 | 194.65 |
| 04/17/2023 | 195.16 | 197.52 | 195.03 | 197.08 |
| 04/18/2023 | 199.08 | 200.12 | 197.06 | 198.5 |
| 04/19/2023 | 196.3 | 199.07 | 195.73 | 198.92 |
| 04/20/2023 | 197.18 | 200.08 | 196.82 | 197.51 |
| 04/21/2023 | 197.03 | 199.12 | 196.47 | 199.03 |
| 04/24/2023 | 198.45 | 198.77 | 194.06 | 194.92 |
| 04/25/2023 | 193.97 | 194.12 | 190.63 | 190.67 |
| 04/26/2023 | 192.62 | 194.37 | 190.57 | 191.52 |
| 04/27/2023 | 194.17 | 197.51 | 193.27 | 195.94 |
| 04/28/2023 | 196.15 | 198.65 | 195.27 | 198.37 |
| 05/01/2023 | 197.76 | 199.05 | 197.12 | 197.79 |
| 05/02/2023 | 198.02 | 198.41 | 192.93 | 193.84 |
| 05/03/2023 | 194.21 | 195.79 | 192.56 | 192.61 |
| 05/04/2023 | 191.9 | 194.56 | 190.76 | 192.38 |
| 05/05/2023 | 193.95 | 198.11 | 193.25 | 197.59 |
| 05/08/2023 | 198.72 | 200.5 | 196.08 | 197.9 |
| 05/09/2023 | 196.78 | 203.8 | 196.78 | 201.18 |
| 05/10/2023 | 204.94 | 206.28 | 203.04 | 204.85 |
| 05/11/2023 | 202.91 | 203.8 | 198.55 | 203.47 |
| 05/12/2023 | 203.43 | 203.96 | 200.13 | 201.81 |
| 05/15/2023 | 203.75 | 205.4 | 202.48 | 203.33 |
| 05/16/2023 | 201.93 | 205.67 | 201.75 | 204.56 |
| 05/17/2023 | 206.5 | 209.49 | 204.8 | 209.38 |
| 05/18/2023 | 209.5 | 213.88 | 209.33 | 213.32 |
| 05/19/2023 | 212.96 | 213.24 | 209.93 | 210.36 |
| 05/22/2023 | 209.17 | 212.82 | 209.04 | 210.26 |
| 05/23/2023 | 207.74 | 209.64 | 206.47 | 206.64 |
| 05/24/2023 | 206.04 | 210.21 | 205.42 | 209.06 |
| 05/25/2023 | 212.02 | 212.33 | 208.44 | 209.91 |
| 05/26/2023 | 212.8 | 216.15 | 212.55 | 215.44 |
| 05/30/2023 | 219.27 | 222.14 | 215.73 | 218.87 |
| 05/31/2023 | 219.55 | 225 | 217.06 | 223.38 |
| 06/01/2023 | 208.22 | 215.36 | 206.06 | 212.9 |
| 06/02/2023 | 212.9 | 216.14 | 210.43 | 213.03 |
| 06/05/2023 | 210.47 | 212.32 | 207.06 | 209.86 |
| 06/06/2023 | 208.55 | 213.4 | 208.37 | 212.85 |
| 06/07/2023 | 214.88 | 216.66 | 204.78 | 205.73 |
| 06/08/2023 | 205.38 | 210.38 | 204.85 | 209.53 |
| 06/09/2023 | 210.69 | 218.66 | 210.69 | 215.31 |
| 06/12/2023 | 216.15 | 220.39 | 212.14 | 213.69 |
| 06/13/2023 | 215.5 | 216.23 | 207.92 | 208.98 |
| 06/14/2023 | 207.7 | 211.71 | 205.02 | 209.4 |
| 06/15/2023 | 207.95 | 213.33 | 207.37 | 211.92 |
| 06/16/2023 | 213.54 | 213.65 | 210.6 | 211.76 |
| 06/20/2023 | 208.65 | 217.05 | 208.61 | 216.97 |
| 06/21/2023 | 216.52 | 217.8 | 208.07 | 209.59 |
| 06/22/2023 | 209.63 | 213.96 | 209.09 | 213.29 |
| 06/23/2023 | 210.5 | 211 | 208.07 | 210.09 |
| 06/26/2023 | 209.02 | 211.75 | 207.35 | 207.36 |
| 06/27/2023 | 208.14 | 210.48 | 207.52 | 208.82 |
| 06/28/2023 | 208.41 | 212.2 | 207.6 | 212.17 |
| 06/29/2023 | 211.9 | 212.65 | 209.72 | 210.43 |
| 06/30/2023 | 211.86 | 213.85 | 210.96 | 211.26 |
| 07/03/2023 | 210.57 | 211.96 | 209.92 | 211.65 |
| 07/05/2023 | 210.49 | 214.62 | 210.09 | 213.82 |
| 07/06/2023 | 211.2 | 212.5 | 207.83 | 210.14 |
| 07/07/2023 | 209.77 | 212.11 | 209.28 | 209.59 |
| 07/10/2023 | 209 | 212.87 | 208.32 | 212.81 |
| 07/11/2023 | 222.06 | 222.35 | 217.24 | 221.17 |
| 07/12/2023 | 221.9 | 228.09 | 221.61 | 227.28 |
| 07/13/2023 | 228.26 | 230.96 | 227.6 | 230.37 |
| 07/14/2023 | 229.7 | 232.2 | 228.15 | 229.33 |
| 07/17/2023 | 229.24 | 230.28 | 227.81 | 228 |
| 07/18/2023 | 227.05 | 229.62 | 225.47 | 227.63 |
| 07/19/2023 | 233.98 | 238.22 | 231.23 | 234.37 |
| 07/20/2023 | 231.1 | 233.5 | 227.32 | 228.16 |
| 07/21/2023 | 230 | 230.81 | 227.29 | 228.06 |
| 07/24/2023 | 227.26 | 227.59 | 223.54 | 225.66 |
| 07/25/2023 | 225.88 | 227.52 | 225.19 | 226.03 |
| 07/26/2023 | 224.46 | 227.51 | 223.12 | 225.58 |
| 07/27/2023 | 228.04 | 230.14 | 224.01 | 225.15 |
| 07/28/2023 | 226 | 227.31 | 223.98 | 225.6 |
| 07/31/2023 | 222.35 | 225.38 | 221.75 | 225.01 |
| 08/01/2023 | 223.89 | 224.81 | 221.63 | 224.27 |
| 08/02/2023 | 221.98 | 222.85 | 218.8 | 220.5 |
| 08/03/2023 | 216.2 | 218.21 | 214.6 | 215.56 |
| 08/04/2023 | 216.41 | 217.25 | 213.07 | 214.59 |
| 08/07/2023 | 215.31 | 216.89 | 214.37 | 216.06 |
| 08/08/2023 | 213.55 | 214.19 | 211.14 | 211.58 |
| 08/09/2023 | 211.65 | 211.66 | 204.91 | 205.86 |
| 08/10/2023 | 208.18 | 210.34 | 206.44 | 208.25 |
| 08/11/2023 | 206.13 | 209.5 | 205.5 | 208.7 |
| 08/14/2023 | 207.9 | 212.1 | 207.12 | 212.06 |
| 08/15/2023 | 210.33 | 212.37 | 207.84 | 208.78 |
| 08/16/2023 | 208 | 209.69 | 206.95 | 206.99 |
| 08/17/2023 | 206.57 | 206.93 | 203.39 | 203.84 |
| 08/18/2023 | 200.97 | 205.5 | 200.2 | 204.83 |
| 08/21/2023 | 206 | 209.42 | 204.22 | 209.03 |
| 08/22/2023 | 209.85 | 210.11 | 206 | 206.76 |
| 08/23/2023 | 208 | 210.99 | 207.14 | 209.13 |
| 08/24/2023 | 211.01 | 211.99 | 205.44 | 205.51 |
| 08/25/2023 | 205.51 | 210.79 | 205.48 | 209.47 |
| 08/28/2023 | 210.45 | 213.48 | 209.64 | 211.72 |
| 08/29/2023 | 206.75 | 212.46 | 206.52 | 211.96 |
| 08/30/2023 | 211.77 | 215.59 | 209.43 | 215.04 |
| 08/31/2023 | 228 | 228.79 | 221.2 | 221.46 |
| 09/01/2023 | 223.5 | 223.97 | 220.52 | 221.53 |
| 09/05/2023 | 219.33 | 220.32 | 217.61 | 218.69 |
| 09/06/2023 | 219.47 | 222.21 | 219.02 | 221.62 |
| 09/07/2023 | 219.77 | 222.73 | 219.31 | 222.53 |
| 09/08/2023 | 223.32 | 225.47 | 222.86 | 224.76 |
| 09/11/2023 | 226.01 | 226.83 | 222.79 | 225.31 |
| 09/12/2023 | 223.45 | 224.79 | 221.26 | 221.66 |
| 09/13/2023 | 221.18 | 221.86 | 218.3 | 218.8 |
| 09/14/2023 | 219.42 | 220.57 | 218.34 | 218.78 |
| 09/15/2023 | 218.87 | 219.19 | 213.46 | 214.61 |
| 09/18/2023 | 214.56 | 216.38 | 214.18 | 215 |
| 09/19/2023 | 214.39 | 216.06 | 212.26 | 215.7 |
| 09/20/2023 | 215.2 | 217.18 | 212.92 | 213.03 |
| 09/21/2023 | 209.8 | 211.89 | 208.07 | 208.61 |
| 09/22/2023 | 209.31 | 209.72 | 205.88 | 206.43 |
| 09/25/2023 | 205 | 206.53 | 203.87 | 206.34 |
| 09/26/2023 | 205.47 | 206.44 | 201.28 | 202.49 |
| 09/27/2023 | 202.99 | 203.93 | 200.94 | 202.73 |
| 09/28/2023 | 200.76 | 205.15 | 199.55 | 203.2 |
| 09/29/2023 | 205.08 | 207.79 | 202.1 | 202.78 |
| 10/02/2023 | 200.8 | 205.11 | 200.52 | 203.71 |
| 10/03/2023 | 202.75 | 203.57 | 197.42 | 199.83 |
| 10/04/2023 | 200.88 | 202.74 | 199.51 | 201.87 |
| 10/05/2023 | 202 | 202.15 | 198.49 | 202.01 |
| 10/06/2023 | 200.48 | 208.27 | 199.89 | 207.36 |
| 10/09/2023 | 204.89 | 208.28 | 204.69 | 207.22 |
| 10/10/2023 | 207.64 | 209.22 | 206.26 | 206.88 |
| 10/11/2023 | 207.23 | 209.2 | 204.41 | 206.85 |
| 10/12/2023 | 207.83 | 208.58 | 203.27 | 205.68 |
| 10/13/2023 | 205.11 | 207.14 | 203.21 | 204.59 |
| 10/16/2023 | 205.84 | 209.49 | 205.04 | 208.53 |
| 10/17/2023 | 206.49 | 211.94 | 206 | 209.84 |
| 10/18/2023 | 208.88 | 209.63 | 204.19 | 204.83 |
| 10/19/2023 | 206.45 | 210.95 | 205.53 | 208.32 |
| 10/20/2023 | 207.36 | 208.11 | 202.12 | 203.73 |
| 10/23/2023 | 199.9 | 203.57 | 197.85 | 202 |
| 10/24/2023 | 203.73 | 204.64 | 200.93 | 204.22 |
| 10/25/2023 | 203.2 | 203.74 | 195.43 | 197.06 |
| 10/26/2023 | 197.42 | 199.66 | 193.68 | 196.25 |
| 10/27/2023 | 197.3 | 198.31 | 195.41 | 196.57 |
| 10/30/2023 | 199 | 200.58 | 197.08 | 199.27 |
| 10/31/2023 | 200.42 | 201.91 | 198.66 | 200.83 |
| 11/01/2023 | 200.92 | 204.49 | 200.49 | 203.91 |
| 11/02/2023 | 206.31 | 208.26 | 205.95 | 208.11 |
| 11/03/2023 | 209.39 | 210.18 | 207.2 | 207.47 |
| 11/06/2023 | 208.21 | 208.48 | 204.69 | 207.42 |
| 11/07/2023 | 209.5 | 213.34 | 208.96 | 211.84 |
| 11/08/2023 | 212.42 | 212.52 | 209.65 | 211.47 |
| 11/09/2023 | 213.57 | 213.58 | 209.07 | 210.01 |
| 11/10/2023 | 209.4 | 214.27 | 208.84 | 213.63 |
| 11/13/2023 | 212.57 | 216.14 | 211.76 | 215.28 |
| 11/14/2023 | 219 | 221.25 | 217.95 | 221.18 |
| 11/15/2023 | 220.75 | 221.37 | 217.66 | 219.42 |
| 11/16/2023 | 220 | 222.77 | 218.94 | 221.45 |
| 11/17/2023 | 221.17 | 222.79 | 220.38 | 221.22 |
| 11/20/2023 | 221.43 | 226.1 | 220.62 | 225.13 |
| 11/21/2023 | 224 | 225.97 | 223.54 | 224.32 |
| 11/22/2023 | 224.3 | 225.69 | 223.21 | 223.84 |
| 11/24/2023 | 224.36 | 224.49 | 222.12 | 224.38 |
| 11/27/2023 | 225.5 | 226.22 | 224.25 | 224.79 |
| 11/28/2023 | 223.61 | 225.53 | 222.23 | 224.92 |
| 11/29/2023 | 228.61 | 231.5 | 227.26 | 230.35 |
| 11/30/2023 | 249.05 | 252.5 | 243.65 | 251.9 |
| 12/01/2023 | 250 | 263.43 | 249.7 | 260 |
| 12/04/2023 | 252.8 | 255.12 | 249.85 | 250.66 |
| 12/05/2023 | 249.99 | 251.67 | 248.64 | 251.02 |
| 12/06/2023 | 251.52 | 253.98 | 248.85 | 249.13 |
| 12/07/2023 | 248.75 | 250.73 | 246.89 | 248.85 |
| 12/08/2023 | 248.55 | 252.09 | 248 | 250.81 |
| 12/11/2023 | 250 | 253.52 | 249.71 | 252.1 |
| 12/12/2023 | 251.8 | 256.58 | 251.02 | 256.45 |
| 12/13/2023 | 257.51 | 259.12 | 255.16 | 257.32 |
| 12/14/2023 | 256.5 | 258.77 | 253.22 | 257.21 |
| 12/15/2023 | 255.01 | 262.31 | 254.51 | 261.6 |
| 12/18/2023 | 259.82 | 265.59 | 259.68 | 263.59 |
| 12/19/2023 | 265.47 | 266.58 | 263.74 | 264.34 |
| 12/20/2023 | 261.66 | 264.92 | 260.08 | 260.25 |
| 12/21/2023 | 264.75 | 268.36 | 264.24 | 267.25 |
| 12/22/2023 | 267.26 | 268.15 | 265.3 | 266.34 |
| 12/26/2023 | 265.53 | 266.53 | 264.62 | 266.22 |
| 12/27/2023 | 265.94 | 267.01 | 265.4 | 266.72 |
| 12/28/2023 | 266.5 | 266.92 | 265.3 | 265.58 |
| 12/29/2023 | 265.01 | 265.65 | 262.65 | 263.14 |