CRM - Salesforce, Inc.
288.82
13.400 4.640%
Share volume: 5,916,086
Last Updated: 05-12-2025
Computer Software/Services – Computer Programming And Data Processing:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$275.42
13.40
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $285.00 | $285.00 | $288.97 | $288.97 | $283.23 | $283.23 | $288.82 | $288.82 | 5,916,086 | $5,916,086.00 |
| 05-09-2025 | $281.62 | $281.62 | $282.48 | $282.48 | $273.88 | $273.88 | $275.42 | $275.42 | 4,324,188 | $4,324,188.00 |
| 05-08-2025 | $279.21 | $279.21 | $283.05 | $283.05 | $278.38 | $278.38 | $279.74 | $279.74 | 4,789,858 | $4,789,858.00 |
| 05-07-2025 | $273.71 | $273.71 | $278.79 | $278.79 | $273.71 | $273.71 | $278.23 | $278.23 | 4,268,307 | $4,268,307.00 |
| 05-06-2025 | $269.82 | $269.82 | $274.80 | $274.80 | $268.54 | $268.54 | $273.36 | $273.36 | 4,681,552 | $4,681,552.00 |
| 05-05-2025 | $273.37 | $273.37 | $276.17 | $276.17 | $272.31 | $272.31 | $272.63 | $272.63 | 4,219,639 | $4,219,639.00 |
| 05-02-2025 | $274.46 | $274.46 | $276.32 | $276.32 | $272.25 | $272.25 | $275.08 | $275.08 | 4,323,760 | $4,323,760.00 |
| 05-01-2025 | $273.40 | $273.40 | $274.60 | $274.60 | $269.00 | $269.00 | $269.33 | $269.33 | 5,208,927 | $5,208,927.00 |
| 04-30-2025 | $264.80 | $264.80 | $268.87 | $268.87 | $263.00 | $263.00 | $268.71 | $268.71 | 4,624,088 | $4,624,088.00 |
| 04-29-2025 | $265.40 | $265.40 | $268.58 | $268.58 | $265.17 | $265.17 | $267.76 | $267.76 | 3,140,601 | $3,140,601.00 |
