ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CRM Salesforce Inc

292.78
-0.87 (-0.30%)
Feb 23 2024 - Closed
Delayed by 15 minutes

CRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 292.80 -0.85 -0.29% 298.00 298.00 291.08 4,414,633
Feb 22 2024 293.65 10.10 3.56% 291.81 294.63 291.40 5,263,950
Feb 21 2024 283.55 -2.84 -0.99% 280.07 283.57 278.355 3,797,181
Feb 20 2024 286.39 -3.33 -1.15% 289.50 290.85 284.155 4,420,411
Feb 16 2024 289.72 -2.22 -0.76% 292.00 292.84 287.88 4,161,646
Feb 15 2024 291.94 2.79 0.96% 291.34 292.00 288.01 4,294,140
Feb 14 2024 289.15 8.00 2.85% 285.00 289.46 284.64 3,867,497
Feb 13 2024 281.15 -6.17 -2.15% 277.62 283.4299 276.60 4,496,571
Feb 12 2024 287.32 -3.98 -1.37% 290.96 291.21 287.00 3,749,613
Feb 09 2024 291.30 -0.65 -0.22% 293.09 295.24 291.05 4,375,953
Feb 08 2024 291.95 3.11 1.08% 289.32 293.11 288.98 4,578,663
Feb 07 2024 288.84 3.01 1.05% 287.35 289.80 285.20 3,619,602
Feb 06 2024 285.83 -2.28 -0.79% 287.94 288.64 281.91 4,219,757
Feb 05 2024 288.11 2.45 0.86% 286.25 289.05 281.36 5,274,310
Feb 02 2024 285.66 1.86 0.66% 285.20 288.16 283.16 3,729,597
Feb 01 2024 283.80 2.71 0.96% 282.01 285.05 281.36 3,210,762
Jan 31 2024 281.09 -6.64 -2.31% 283.62 285.63 280.82 4,556,921
Jan 30 2024 287.73 -0.13 -0.05% 287.25 289.29 286.5157 4,812,045
Jan 29 2024 287.86 7.92 2.83% 281.40 288.15 281.00 5,760,899
Jan 26 2024 279.94 0.91 0.33% 279.28 283.34 278.685 4,876,606
Jan 25 2024 279.03 2.15 0.78% 277.83 279.8528 276.86 4,175,328
Jan 24 2024 276.88 0.11 0.04% 279.98 280.96 276.69 7,036,769
Jan 23 2024 276.77 -3.53 -1.26% 280.83 281.71 275.71 6,562,693
Jan 22 2024 280.30 -0.58 -0.21% 283.08 285.72 280.17 6,735,104
Jan 19 2024 280.88 6.42 2.34% 277.01 282.00 275.5279 7,412,188
Jan 18 2024 274.46 3.02 1.11% 273.00 275.69 272.14 4,751,218
Jan 17 2024 271.44 2.25 0.84% 268.29 271.90 264.13 4,705,952
Jan 16 2024 269.19 -2.74 -1.01% 269.28 271.565 267.72 5,858,311
Jan 12 2024 271.93 0.55 0.20% 271.23 275.24 271.06 4,847,036
Jan 11 2024 271.38 7.25 2.74% 268.39 272.96 265.10 9,004,943
Jan 10 2024 264.13 2.79 1.07% 263.27 266.46 262.75 5,126,999
Jan 09 2024 261.34 0.47 0.18% 259.63 263.93 258.78 4,571,187
Jan 08 2024 260.87 9.75 3.88% 251.69 261.56 251.39 6,625,625
Jan 05 2024 251.12 -0.12 -0.05% 251.21 253.91 250.17 3,675,634
Jan 04 2024 251.24 -0.60 -0.24% 251.83 252.64 249.84 4,485,762
Jan 03 2024 251.84 -4.29 -1.67% 253.50 254.16 251.77 5,095,643
Jan 02 2024 256.13 -7.01 -2.66% 260.55 260.56 253.77 4,739,054
Dec 29 2023 263.14 -2.44 -0.92% 265.54 265.6491 262.655 3,705,092
Dec 28 2023 265.58 -1.14 -0.43% 266.50 266.92 265.30 2,958,466
Dec 27 2023 266.72 0.50 0.19% 265.94 267.01 265.40 3,387,347
Dec 26 2023 266.22 -0.12 -0.05% 265.53 266.53 264.62 3,218,920
Dec 22 2023 266.34 -0.91 -0.34% 267.26 268.15 265.30 3,106,375
Dec 21 2023 267.25 7.00 2.69% 264.75 268.36 264.24 5,158,137
Dec 20 2023 260.25 -4.09 -1.55% 261.66 264.92 260.08 4,502,893
Dec 19 2023 264.34 0.75 0.28% 265.51 266.58 263.7351 4,664,983
Dec 18 2023 263.59 1.99 0.76% 259.82 265.59 259.47 7,497,344
Dec 15 2023 261.60 4.39 1.71% 254.79 262.31 254.51 13,741,161
Dec 14 2023 257.21 -0.11 -0.04% 256.50 258.77 253.22 6,612,048
Dec 13 2023 257.32 0.87 0.34% 257.50 259.12 255.16 6,565,833
Dec 12 2023 256.45 4.35 1.73% 251.80 256.58 251.02 5,830,702
Dec 11 2023 252.10 1.29 0.51% 250.00 253.52 249.71 4,765,722
Dec 08 2023 250.81 1.96 0.79% 248.55 252.09 248.00 4,604,772
Dec 07 2023 248.85 -0.28 -0.11% 249.25 250.73 246.8861 6,564,670
Dec 06 2023 249.13 -1.89 -0.75% 251.52 253.9827 248.85 5,373,444
Dec 05 2023 251.02 0.36 0.14% 249.60 251.67 248.64 5,715,730
Dec 04 2023 250.66 -9.34 -3.59% 252.80 255.12 249.85 11,427,606
Dec 01 2023 260.00 8.10 3.22% 249.42 263.43 249.42 14,531,918
Nov 30 2023 251.90 21.55 9.36% 249.05 252.50 243.65 24,417,621
Nov 29 2023 230.35 5.43 2.41% 228.36 231.50 227.26 12,193,156
Nov 28 2023 224.92 0.13 0.06% 223.90 225.53 222.23 5,525,255
Nov 27 2023 224.79 0.41 0.18% 225.50 226.22 224.25 4,885,094

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com