Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	138.71	143.03	138.10	142.57	9,413,581	+3.04(+2.18%)
Nov 29, 2018	139.67	142.69	139.09	139.54	7,601,045	-0.92(-0.65%)
Nov 28, 2018	138.30	140.71	131.80	140.46	25,494,330	+13.08(+10.27%)
Nov 27, 2018	124.99	127.44	123.56	127.37	10,430,845	+1.13(+0.89%)
Nov 26, 2018	124.32	126.78	123.50	126.25	9,074,075	+4.37(+3.59%)
Nov 23, 2018	121.17	123.55	120.55	121.87	3,013,431	-1.56(-1.26%)
Nov 21, 2018		123.43	123.43	123.43	0	+2.92(+2.42%)
Nov 20, 2018	114.18	124.78	113.45	120.51	13,845,131	-0.34(-0.28%)
Nov 19, 2018	131.43	132.09	120.26	120.85	14,229,795	-11.53(-8.71%)
Nov 16, 2018	131.68	133.30	129.91	132.38	5,133,497	+0.06(+0.05%)
Nov 15, 2018	129.03	132.78	126.14	132.32	6,474,614	+3.14(+2.43%)
Nov 14, 2018	134.03	134.76	128.41	129.18	5,699,804	-2.81(-2.13%)
Nov 13, 2018	131.31	133.59	128.78	131.99	6,183,468	+1.66(+1.27%)
Nov 12, 2018	135.56	136.48	129.91	130.33	7,574,938	-6.41(-4.69%)
Nov 09, 2018	140.88	140.88	134.87	136.74	5,259,261	-4.94(-3.49%)
Nov 08, 2018	143.03	143.44	140.50	141.69	3,990,544	+0.08(+0.06%)
Nov 07, 2018	136.67	142.12	136.25	141.60	5,806,398	+7.83(+5.85%)
Nov 06, 2018	135.22	137.82	132.81	133.78	4,672,519	-1.49(-1.10%)
Nov 05, 2018	137.16	137.16	133.29	135.26	4,631,808	-1.35(-0.99%)
Nov 02, 2018	139.96	140.37	135.92	136.61	4,487,354	-2.80(-2.01%)
Nov 01, 2018	138.22	139.62	136.23	139.41	4,674,312	+2.35(+1.71%)
Oct 31, 2018	134.74	138.53	134.59	137.06	6,669,109	+5.06(+3.84%)
Oct 30, 2018	130.27	132.82	127.86	132.00	10,050,084	+1.18(+0.90%)
Oct 29, 2018	137.92	139.37	128.36	130.82	9,224,176	-4.52(-3.34%)
Oct 26, 2018	135.57	139.03	132.44	135.34	7,466,741	-5.27(-3.75%)
Oct 25, 2018	133.52	141.50	133.50	140.62	7,802,029	+7.53(+5.66%)
Oct 24, 2018	141.05	141.31	132.83	133.09	7,257,323	-7.39(-5.26%)
Oct 23, 2018	139.14	141.78	137.60	140.48	6,470,356	-2.29(-1.60%)
Oct 22, 2018	141.51	143.61	139.02	142.76	4,240,257	+2.46(+1.75%)
Oct 19, 2018	143.42	145.18	140.20	140.31	5,148,316	-2.35(-1.65%)
Oct 18, 2018	145.90	147.40	141.25	142.65	5,344,215	-4.16(-2.84%)
Oct 17, 2018	148.16	148.16	145.23	146.82	3,382,107	-0.43(-0.29%)
Oct 16, 2018	145.28	147.72	143.82	147.25	5,388,693	+5.48(+3.87%)
Oct 15, 2018	146.51	146.51	141.14	141.76	6,048,483	-4.78(-3.26%)
Oct 12, 2018	145.58	148.56	143.03	146.55	9,383,942	+7.49(+5.39%)
Oct 11, 2018	137.26	141.97	136.27	139.06	10,510,989	+1.43(+1.04%)
Oct 10, 2018	147.33	147.40	137.36	137.63	13,676,150	-10.68(-7.20%)
Oct 09, 2018	148.13	150.67	147.02	148.31	5,600,644	-0.15(-0.10%)
Oct 08, 2018	154.04	154.42	145.41	148.46	10,250,220	-6.41(-4.14%)
Oct 05, 2018	154.66	156.40	152.27	154.87	4,969,983	+0.17(+0.11%)
Oct 04, 2018	157.99	158.63	153.58	154.70	6,213,990	-4.19(-2.64%)
Oct 03, 2018	158.35	159.55	156.81	158.89	3,566,004	+1.84(+1.17%)
Oct 02, 2018	159.06	159.37	156.50	157.06	4,141,649	-2.60(-1.63%)
Oct 01, 2018	159.90	160.98	158.81	159.65	4,302,429	+0.83(+0.52%)
Sep 28, 2018	159.79	160.65	158.73	158.82	4,613,619	-1.40(-0.87%)
Sep 27, 2018	158.84	160.87	158.72	160.22	3,935,244	+2.10(+1.33%)
Sep 26, 2018	158.85	159.72	157.15	158.12	4,084,486	-0.54(-0.34%)
Sep 25, 2018	158.79	158.93	156.97	158.66	5,705,839	+0.09(+0.06%)
Sep 24, 2018	155.18	158.70	153.13	158.57	5,086,529	+3.26(+2.10%)
Sep 21, 2018	156.87	157.75	154.76	155.32	18,015,002	+0.02(+0.01%)
Sep 20, 2018	153.09	155.87	151.45	155.30	4,661,744	+2.60(+1.70%)
Sep 19, 2018	156.17	157.12	152.19	152.70	5,553,411	-3.09(-1.99%)
Sep 18, 2018	154.56	157.82	154.55	155.80	3,754,763	+1.08(+0.70%)
Sep 17, 2018	156.79	158.22	154.42	154.72	3,904,439	-2.57(-1.63%)
Sep 14, 2018	157.74	158.58	156.12	157.28	4,621,228	-0.69(-0.44%)
Sep 13, 2018	155.67	158.57	155.62	157.97	6,208,267	+2.81(+1.81%)
Sep 12, 2018	152.64	155.57	151.61	155.17	5,187,015	+2.53(+1.65%)
Sep 11, 2018	150.88	153.55	150.42	152.64	4,156,444	+1.52(+1.00%)
Sep 10, 2018	149.80	151.38	147.81	151.12	3,877,153	+0.89(+0.59%)
Sep 07, 2018	147.65	151.21	147.31	150.23	3,871,751	+1.60(+1.08%)
Sep 06, 2018	148.56	148.97	146.89	148.64	4,195,301	+0.18(+0.12%)
Sep 05, 2018	152.19	152.58	146.89	148.46	7,296,330	-4.55(-2.98%)

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.