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 )

262.71 +6.19 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2024	258.17	264.49	257.07	262.71	6,146,476	+6.19(+2.41%)
Jul 25, 2024	254.74	264.08	251.72	256.52	7,155,584	+6.74(+2.70%)
Jul 24, 2024	253.63	255.91	248.90	249.78	5,204,254	-6.28(-2.45%)
Jul 23, 2024	256.59	257.33	253.75	256.06	3,904,860	+1.98(+0.78%)
Jul 22, 2024	248.75	255.58	248.00	254.08	5,655,878	+6.45(+2.60%)
Jul 19, 2024	248.65	248.99	245.17	247.63	4,468,901	+0.28(+0.11%)
Jul 18, 2024	252.14	252.45	245.72	247.35	6,351,210	-3.87(-1.54%)
Jul 17, 2024	254.00	255.57	249.61	251.22	5,624,704	-4.81(-1.88%)
Jul 16, 2024	253.78	256.78	252.67	256.03	4,780,010	+3.17(+1.25%)
Jul 15, 2024	256.02	256.39	252.12	252.86	4,403,878	-1.11(-0.44%)
Jul 12, 2024	251.62	255.29	249.69	253.97	4,705,496	+2.85(+1.13%)
Jul 11, 2024	252.60	255.42	250.92	251.12	5,343,308	-1.47(-0.58%)
Jul 10, 2024	251.20	254.80	246.11	252.59	8,946,849	+0.16(+0.06%)
Jul 09, 2024	256.09	257.00	251.09	252.43	7,015,930	-4.94(-1.92%)
Jul 08, 2024	261.38	262.84	257.19	257.37	6,537,229	-5.82(-2.21%)
Jul 05, 2024	262.72	265.81	261.31	263.19	6,562,183	+2.24(+0.86%)
Jul 03, 2024	256.98	261.22	256.94	260.95	4,755,753	+4.76(+1.86%)
Jul 02, 2024	255.05	257.73	254.06	256.19	5,130,485	-0.02(-0.01%)
Jul 01, 2024	258.15	259.48	254.53	256.21	5,871,290	-0.89(-0.35%)
Jun 28, 2024	253.50	260.18	253.18	257.10	12,619,338	+4.25(+1.68%)
Jun 27, 2024	245.00	258.60	244.45	252.85	12,865,278	+9.70(+3.99%)
Jun 26, 2024	241.47	243.61	239.90	243.15	4,523,760	+1.39(+0.57%)
Jun 25, 2024	241.78	243.10	239.87	241.76	6,216,445	+1.82(+0.76%)
Jun 24, 2024	243.19	244.41	239.81	239.94	7,542,930	-5.12(-2.09%)
Jun 21, 2024	240.57	245.37	240.19	245.06	15,951,994	+3.26(+1.35%)
Jun 20, 2024	232.85	243.77	232.85	241.80	14,839,731	+9.99(+4.31%)
Jun 18, 2024	230.48	232.29	229.23	231.81	7,119,817	+1.33(+0.58%)
Jun 17, 2024	230.28	231.84	227.77	230.48	10,561,671	-1.46(-0.63%)
Jun 14, 2024	229.35	235.25	229.20	231.94	8,833,786	+2.91(+1.27%)
Jun 13, 2024	235.52	235.65	228.66	229.03	13,584,541	-6.77(-2.87%)
Jun 12, 2024	240.56	242.20	234.89	235.80	10,257,295	-5.19(-2.15%)
Jun 11, 2024	241.16	243.75	236.26	240.99	7,261,878	-0.85(-0.35%)
Jun 10, 2024	241.79	243.64	240.43	241.84	7,658,140	-0.01(-0.00%)
Jun 07, 2024	242.33	243.93	240.29	241.85	6,883,877	-0.91(-0.37%)
Jun 06, 2024	239.88	246.75	239.45	242.76	11,704,022	+6.23(+2.63%)
Jun 05, 2024	235.64	236.92	231.55	236.53	10,769,840	+1.67(+0.71%)
Jun 04, 2024	235.72	240.59	232.20	234.86	11,566,914	-1.76(-0.74%)
Jun 03, 2024	234.62	240.99	230.21	236.62	19,959,264	+2.18(+0.93%)
May 31, 2024	219.11	234.62	216.06	234.44	36,811,024	+16.43(+7.54%)
May 30, 2024	223.40	225.09	212.00	218.01	66,822,560	-53.61(-19.74%)
May 29, 2024	268.00	272.87	267.77	271.62	13,278,596	+1.79(+0.66%)
May 28, 2024	273.10	273.23	267.16	269.83	9,287,025	-2.46(-0.90%)
May 24, 2024	270.93	274.96	268.53	272.29	8,325,134	-6.28(-2.25%)
May 23, 2024	286.68	287.00	277.46	278.57	5,455,272	-5.25(-1.85%)
May 22, 2024	283.41	287.09	282.83	283.82	3,308,464	+0.06(+0.02%)
May 21, 2024	286.79	287.22	283.29	283.76	3,491,762	-3.31(-1.15%)
May 20, 2024	286.00	287.72	285.11	287.07	2,799,122	+1.46(+0.51%)
May 17, 2024	287.04	287.34	284.26	285.61	3,481,363	+0.93(+0.33%)
May 16, 2024	289.42	290.02	284.58	284.68	3,567,524	-2.86(-0.99%)
May 15, 2024	279.74	287.80	279.73	287.54	5,828,358	+10.74(+3.88%)
May 14, 2024	276.96	278.86	275.04	276.80	3,056,418	-0.72(-0.26%)
May 13, 2024	277.14	277.80	275.19	277.52	2,998,562	+0.85(+0.31%)
May 10, 2024	276.10	279.64	274.97	276.67	2,912,310	+1.50(+0.55%)
May 09, 2024	272.17	275.35	271.07	275.17	4,709,502	-3.80(-1.36%)
May 08, 2024	275.73	279.94	275.73	278.97	3,282,689	+1.79(+0.65%)
May 07, 2024	275.59	278.88	274.07	277.18	3,519,907	+1.55(+0.56%)
May 06, 2024	276.17	277.13	274.06	275.63	3,744,029	+1.97(+0.72%)
May 03, 2024	276.82	277.67	273.35	273.66	4,041,640	+1.53(+0.56%)
May 02, 2024	270.43	273.08	267.94	272.13	3,892,974	+3.44(+1.28%)

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