Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Salesforce (NY: CRM )

273.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	222.06	225.09	221.46	224.72	5,583,905	-0.59(-0.26%)
Jul 28, 2023	225.71	227.01	223.69	225.31	4,244,830	+0.45(+0.20%)
Jul 27, 2023	227.74	229.84	223.72	224.86	4,299,632	-0.43(-0.19%)
Jul 26, 2023	224.17	227.21	222.83	225.29	4,862,438	-0.45(-0.20%)
Jul 25, 2023	225.59	227.22	224.90	225.74	3,207,568	+0.37(+0.16%)
Jul 24, 2023	226.96	227.29	223.25	225.37	5,370,287	-2.40(-1.05%)
Jul 21, 2023	229.70	230.51	226.99	227.76	3,534,354	-0.10(-0.04%)
Jul 20, 2023	230.80	233.19	227.02	227.86	5,308,472	-6.20(-2.65%)
Jul 19, 2023	233.68	237.91	230.93	234.06	8,546,738	+6.73(+2.96%)
Jul 18, 2023	226.75	229.32	225.17	227.33	5,100,794	-0.37(-0.16%)
Jul 17, 2023	228.94	229.98	227.51	227.70	3,562,600	-1.33(-0.58%)
Jul 14, 2023	229.40	231.90	227.85	229.03	4,284,330	-1.04(-0.45%)
Jul 13, 2023	227.96	230.66	227.30	230.07	5,805,856	+3.09(+1.36%)
Jul 12, 2023	221.61	227.79	221.32	226.98	8,930,290	+6.10(+2.76%)
Jul 11, 2023	221.77	222.06	216.96	220.88	10,042,076	+8.35(+3.93%)
Jul 10, 2023	208.73	212.59	208.04	212.53	3,856,028	+3.22(+1.54%)
Jul 07, 2023	209.50	211.83	209.01	209.32	3,026,099	-0.55(-0.26%)
Jul 06, 2023	210.92	212.22	207.56	209.87	4,258,857	-3.67(-1.72%)
Jul 05, 2023	210.22	214.34	209.82	213.54	5,076,353	+2.17(+1.03%)
Jul 03, 2023	210.29	211.68	209.65	211.37	2,403,101	+0.39(+0.18%)
Jun 30, 2023	211.58	213.57	210.69	210.98	5,993,827	+0.83(+0.39%)
Jun 29, 2023	211.62	212.37	209.45	210.16	3,843,150	-1.74(-0.82%)
Jun 28, 2023	208.14	211.92	207.33	211.89	4,781,471	+3.34(+1.60%)
Jun 27, 2023	207.87	210.21	207.25	208.55	4,019,523	+1.46(+0.70%)
Jun 26, 2023	208.75	211.47	207.08	207.09	4,777,094	-2.73(-1.30%)
Jun 23, 2023	210.22	210.72	207.80	209.82	14,204,445	-3.20(-1.50%)
Jun 22, 2023	209.36	213.68	208.82	213.01	5,698,803	+3.69(+1.77%)
Jun 21, 2023	216.24	217.51	207.80	209.32	7,978,182	-7.37(-3.40%)
Jun 20, 2023	208.38	216.77	208.34	216.69	9,536,818	+5.20(+2.46%)
Jun 16, 2023	213.26	213.37	210.32	211.48	13,690,571	-0.16(-0.08%)
Jun 15, 2023	207.68	213.05	207.10	211.64	7,914,585	+2.52(+1.20%)
Jun 14, 2023	207.43	211.43	204.75	209.13	8,973,733	+0.42(+0.20%)
Jun 13, 2023	215.22	215.95	207.65	208.71	11,709,981	-4.70(-2.20%)
Jun 12, 2023	215.87	220.10	211.86	213.41	11,594,876	-1.62(-0.75%)
Jun 09, 2023	210.41	218.38	210.41	215.03	7,689,756	+5.77(+2.76%)
Jun 08, 2023	205.11	210.11	204.58	209.26	5,556,339	+3.80(+1.85%)
Jun 07, 2023	214.60	216.38	204.51	205.46	9,334,053	-7.11(-3.34%)
Jun 06, 2023	208.28	213.12	208.10	212.57	6,803,389	+2.99(+1.42%)
Jun 05, 2023	210.19	212.04	206.78	209.59	8,845,138	-3.17(-1.49%)
Jun 02, 2023	212.62	215.86	210.16	212.75	11,041,317	+0.13(+0.06%)
Jun 01, 2023	207.95	215.08	205.79	212.62	20,931,818	-10.47(-4.69%)
May 31, 2023	219.26	224.71	216.78	223.09	19,590,602	+4.50(+2.06%)
May 30, 2023	218.98	221.85	215.45	218.58	10,428,200	+3.43(+1.59%)
May 26, 2023	212.52	215.87	212.27	215.16	6,942,385	+5.52(+2.63%)
May 25, 2023	211.74	212.05	208.17	209.64	6,503,445	+0.85(+0.41%)
May 24, 2023	205.77	209.94	205.15	208.79	4,898,276	+2.42(+1.17%)
May 23, 2023	207.47	209.37	206.20	206.37	4,262,206	-3.62(-1.72%)
May 22, 2023	208.90	212.54	208.77	209.99	3,894,793	-0.10(-0.05%)
May 19, 2023	212.68	212.96	209.66	210.09	6,099,604	-2.96(-1.39%)
May 18, 2023	209.23	213.60	209.06	213.04	5,171,462	+3.94(+1.88%)
May 17, 2023	206.22	209.22	204.53	209.11	5,778,416	+4.81(+2.36%)
May 16, 2023	201.67	205.40	201.49	204.29	4,429,409	+1.23(+0.60%)
May 15, 2023	203.48	205.13	202.21	203.06	4,523,911	+1.52(+0.75%)
May 12, 2023	203.16	203.70	199.87	201.55	4,739,828	-1.66(-0.82%)
May 11, 2023	202.65	203.53	198.29	203.21	5,373,097	-1.38(-0.67%)
May 10, 2023	204.67	206.01	202.78	204.58	6,543,578	+3.66(+1.82%)
May 09, 2023	196.52	203.53	196.52	200.92	7,004,761	+3.28(+1.66%)
May 08, 2023	198.46	200.24	195.82	197.64	4,174,634	+0.31(+0.16%)
May 05, 2023	193.70	197.85	193.00	197.33	4,289,974	+5.20(+2.71%)
May 04, 2023	191.65	194.31	190.51	192.13	4,392,061	-0.23(-0.12%)
May 03, 2023	193.96	195.53	192.31	192.36	3,784,243	-1.23(-0.63%)
May 02, 2023	197.76	198.15	192.68	193.59	6,059,840	-3.95(-2.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Salesforce (NY: CRM )

Historical Prices