273.71
1.06%
-2.93
After Hours:
273.38
-0.33
-0.12%
Salesforce Inc Stock (CRM) Price History
The historical daily chart and data for Salesforce Inc stock (CRM), show that the latest closing stock price as of September 30, 2024, is $273.71.
- Salesforce Inc all-time high stock price is $318.71, occurred on March 01, 2024.
- The lowest Salesforce Inc stock price recorded was $48.18 on April 29, 2014. Since then, Salesforce Inc's stock price has risen over 468.10% to $273.71 now.
- The 52-week high stock price for CRM is $318.71, representing a 16.44% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for CRM is $193.68, indicating a -29.24% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Salesforce Inc (CRM) stock in the beginning of 2023 was $255.46. The stock closed the year at $132.59, a loss of over -48.10% for the year.
The table below shows more information about CRM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep 30, 2024 | $275.7 | $269.1 | $6.60 | 4,805,935.0 | -1.06% |
Sep 27, 2024 | $277.8 | $275.1 | $2.78 | 5,045,073.0 | +0.32% |
Sep 26, 2024 | $278.6 | $272.7 | $5.93 | 5,128,203.0 | +0.61% |
Sep 25, 2024 | $277.1 | $269.4 | $7.67 | 7,786,383.0 | +1.35% |
Sep 24, 2024 | $272.5 | $266.3 | $6.17 | 7,026,915.0 | +2.36% |
Sep 23, 2024 | $268.1 | $262.2 | $5.82 | 5,954,456.0 | -0.97% |
Sep 20, 2024 | $270.3 | $261.3 | $9.00 | 10,602,618.0 | +0.30% |
Sep 19, 2024 | $269.5 | $258.1 | $11.49 | 10,933,316.0 | +5.37% |
Sep 18, 2024 | $256.1 | $251.0 | $5.16 | 4,314,534.0 | -1.08% |
Sep 17, 2024 | $259.4 | $254.8 | $4.61 | 5,236,683.0 | -0.67% |
Sep 16, 2024 | $257.8 | $254.6 | $3.24 | 5,292,761.0 | +0.92% |
Sep 13, 2024 | $256.8 | $252.4 | $4.38 | 4,836,165.0 | +0.47% |
Sep 12, 2024 | $254.1 | $249.6 | $4.57 | 5,163,823.0 | +1.52% |
Sep 11, 2024 | $250.0 | $242.0 | $8.01 | 4,428,114.0 | +1.39% |
Sep 10, 2024 | $247.3 | $243.3 | $4.03 | 3,158,198.0 | +0.16% |
Sep 09, 2024 | $249.4 | $244.8 | $4.59 | 4,462,733.0 | +0.73% |
Sep 06, 2024 | $250.0 | $241.4 | $8.56 | 5,623,339.0 | -0.87% |
Sep 05, 2024 | $248.5 | $245.0 | $3.50 | 3,717,281.0 | -0.63% |
Sep 04, 2024 | $249.5 | $245.2 | $4.32 | 4,601,675.0 | -0.15% |
Salesforce Inc Stock (CRM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Salesforce Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Salesforce Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Salesforce Inc Stock (CRM) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $278.6 | $241.4 | $37.20 | 118,795,619.0 | +8.23% |
Aug, 2024 | $271.9 | $232.2 | $39.74 | 121,747,764.0 | -2.28% |
Jul, 2024 | $266.1 | $245.2 | $20.91 | 117,266,892.0 | +0.66% |
Jun, 2024 | $260.2 | $227.8 | $32.41 | 191,549,745.0 | +9.67% |
May, 2024 | $290.0 | $212.0 | $78.02 | 192,715,338.0 | -12.83% |
Apr, 2024 | $311.3 | $268.4 | $42.94 | 112,829,924.0 | -10.70% |
Mar, 2024 | $318.7 | $293.8 | $24.94 | 119,122,010.0 | -2.47% |
Feb, 2024 | $310.5 | $276.4 | $34.12 | 115,261,567.0 | +9.87% |
Jan, 2024 | $289.3 | $249.8 | $39.45 | 114,982,322.0 | +6.82% |
Salesforce Inc Stock (CRM) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $268.4 | $246.9 | $21.47 | 123,479,919.0 | +4.46% |
Nov, 2023 | $252.5 | $200.5 | $52.01 | 114,312,348.0 | +25.43% |
Oct, 2023 | $211.9 | $193.7 | $18.26 | 88,528,667.0 | -0.96% |
Sep, 2023 | $226.8 | $199.6 | $27.27 | 94,241,103.0 | -8.43% |
Aug, 2023 | $228.8 | $200.2 | $28.59 | 118,058,242.0 | -1.58% |
Jul, 2023 | $238.2 | $207.8 | $30.39 | 100,850,928.0 | +6.51% |
Jun, 2023 | $220.4 | $204.8 | $15.61 | 182,076,314.0 | -5.43% |
May, 2023 | $225.0 | $190.8 | $34.24 | 126,400,939.0 | +12.61% |
Apr, 2023 | $200.1 | $187.3 | $12.81 | 89,472,279.0 | -0.71% |
Mar, 2023 | $200.0 | $163.0 | $37.02 | 227,445,036.0 | +22.11% |
Feb, 2023 | $178.8 | $159.7 | $19.19 | 138,847,357.0 | -2.60% |
Jan, 2023 | $168.0 | $133.0 | $34.98 | 201,950,229.0 | +26.68% |
Salesforce Inc Stock (CRM) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $147.6 | $126.3 | $21.25 | 255,557,441.0 | -17.26% |
Nov, 2022 | $165.7 | $136.0 | $29.66 | 158,878,584.0 | -1.44% |
Oct, 2022 | $166.0 | $137.6 | $28.44 | 139,716,717.0 | +13.04% |
Sep, 2022 | $165.7 | $143.8 | $21.91 | 153,998,344.0 | -7.87% |
Aug, 2022 | $194.4 | $156.0 | $38.40 | 143,620,168.0 | -15.16% |
Jul, 2022 | $187.6 | $157.7 | $29.91 | 86,150,377.0 | +11.50% |
Jun, 2022 | $192.7 | $158.2 | $34.51 | 202,011,569.0 | +3.00% |
May, 2022 | $186.0 | $154.6 | $31.43 | 166,752,275.0 | -8.92% |
Apr, 2022 | $221.0 | $167.6 | $53.45 | 139,745,678.0 | -17.13% |
Mar, 2022 | $222.2 | $189.2 | $32.96 | 161,926,319.0 | +0.85% |
Feb, 2022 | $234.5 | $184.4 | $50.05 | 141,585,577.0 | -9.50% |
Jan, 2022 | $256.9 | $207.5 | $49.36 | 161,226,075.0 | -8.46% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):