CRM Quote, Trading Chart, Salesforce.com Inc

home / stock / crm / crm quote

Stock Information
Company Name: Salesforce.com Inc
Stock Symbol: CRM
Market: NYSE
Menu
CRM CRM Quote CRM Short CRM News CRM Articles CRM Message Board
Get CRM Alerts

News, Short Squeeze, Breakout and More Instantly...
CRM Quote
Last:$272.13
Change Percent:1.28%
Open:$270.43
Previous Close:$268.69
High:$272.4
Low:$267.94
Volume:1,737,968
Last Trade Date Time:05/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRM Chart
Last Twenty Trading Days
Date:2024-05-02
Open:$270.43
Close:$268.69
High:$272.4
Low:$267.94
Volume:1,737,968
Date:2024-05-01
Open:$269.02
Close:$268.69
High:$274
Low:$266.55
Volume:3,758,555
Date:2024-04-30
Open:$274.51
Close:$268.94
High:$274.61
Low:$268.355
Volume:5,211,265
Date:2024-04-29
Open:$274.89
Close:$275.74
High:$277.29
Low:$273.2201
Volume:3,566,474
Date:2024-04-26
Open:$275
Close:$274.29
High:$276.9
Low:$273.4625
Volume:3,754,585
Date:2024-04-25
Open:$271.6
Close:$273.14
High:$273.58
Low:$269.28
Volume:4,798,766
Date:2024-04-24
Open:$278
Close:$276.19
High:$278.9393
Low:$274.11
Volume:3,925,027
Date:2024-04-23
Open:$274.95
Close:$276.68
High:$276.7
Low:$270.41
Volume:6,285,237
Date:2024-04-22
Open:$279.39
Close:$273.81
High:$279.7
Low:$269.56
Volume:6,747,204
Date:2024-04-19
Open:$272.49
Close:$270.37
High:$273.15
Low:$268.73
Volume:4,913,553
Date:2024-04-18
Open:$276.32
Close:$271.92
High:$276.33
Low:$269.75
Volume:5,918,155
Date:2024-04-17
Open:$277.74
Close:$276.32
High:$278.9678
Low:$274.84
Volume:4,199,384
Date:2024-04-16
Open:$274.78
Close:$277.41
High:$280.56
Low:$272.4401
Volume:7,624,347
Date:2024-04-15
Open:$282.94
Close:$272.9
High:$286.4766
Low:$271.66
Volume:18,365,087
Date:2024-04-12
Open:$296.87
Close:$294.32
High:$297.85
Low:$293.5
Volume:3,819,966
Date:2024-04-11
Open:$299.47
Close:$299.15
High:$301.09
Low:$296.4077
Volume:3,468,596
Date:2024-04-10
Open:$298.45
Close:$299.62
High:$300.92
Low:$298.15
Volume:3,036,384
Date:2024-04-09
Open:$303.32
Close:$302.37
High:$305.6
Low:$299.2501
Volume:2,998,100
Date:2024-04-08
Open:$301.1
Close:$301.73
High:$303.5
Low:$299.52
Volume:3,142,901
Date:2024-04-05
Open:$293.54
Close:$301.91
High:$303.415
Low:$293.295
Volume:4,918,179