Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	183.21	187.65	182.89	187.09	4,484,664	+4.00(+2.18%)
Jun 29, 2020	183.08	183.47	179.76	183.09	3,977,298	+0.16(+0.09%)
Jun 26, 2020	187.75	187.97	182.78	182.93	7,605,522	-5.16(-2.74%)
Jun 25, 2020	185.90	188.52	184.20	188.09	4,026,377	+2.79(+1.50%)
Jun 24, 2020	187.26	189.05	183.80	185.31	4,908,771	-3.50(-1.86%)
Jun 23, 2020	191.75	193.84	188.34	188.81	6,958,658	-2.59(-1.35%)
Jun 22, 2020	186.79	192.25	186.76	191.40	6,255,965	+4.69(+2.51%)
Jun 19, 2020	189.25	191.00	185.25	186.71	11,856,367	-0.71(-0.38%)
Jun 18, 2020	181.67	188.75	181.38	187.41	8,687,798	+6.25(+3.45%)
Jun 17, 2020	180.73	182.50	180.44	181.16	5,044,880	+0.92(+0.51%)
Jun 16, 2020	179.78	182.26	177.78	180.25	5,832,572	+1.87(+1.05%)
Jun 15, 2020	171.78	178.67	171.05	178.38	6,008,380	+3.50(+2.00%)
Jun 12, 2020	175.67	177.46	171.64	174.88	5,450,911	+3.06(+1.78%)
Jun 11, 2020	176.41	178.20	171.78	171.83	6,529,201	-10.04(-5.52%)
Jun 10, 2020	176.02	182.26	175.82	181.86	8,136,530	+7.53(+4.32%)
Jun 09, 2020	175.77	175.77	173.30	174.33	4,025,206	-1.99(-1.13%)
Jun 08, 2020	173.40	176.34	172.44	176.32	4,597,385	+2.67(+1.54%)
Jun 05, 2020	169.89	173.96	166.78	173.65	8,242,853	+2.44(+1.42%)
Jun 04, 2020	174.77	175.20	169.78	171.22	7,310,323	-3.55(-2.03%)
Jun 03, 2020	174.60	175.70	172.62	174.76	6,009,291	+0.76(+0.44%)
Jun 02, 2020	174.62	174.67	171.00	174.00	8,580,600	-2.13(-1.21%)
Jun 01, 2020	172.87	177.29	172.46	176.13	5,721,506	+1.57(+0.90%)
May 29, 2020	174.07	174.77	170.47	174.56	19,670,962	-6.30(-3.48%)
May 28, 2020	179.76	184.56	176.87	180.86	10,360,478	+4.49(+2.55%)
May 27, 2020	176.06	176.38	171.15	176.37	6,339,034	+0.08(+0.05%)
May 26, 2020	181.76	181.76	175.99	176.29	8,363,376	-1.33(-0.75%)
May 22, 2020	176.37	178.41	175.22	177.62	4,971,586	+2.59(+1.48%)
May 21, 2020	176.70	178.06	174.70	175.03	4,435,297	-1.67(-0.94%)
May 20, 2020	178.34	178.91	174.67	176.70	4,957,367	+0.89(+0.51%)
May 19, 2020	172.53	177.97	172.53	175.81	5,270,395	+3.53(+2.05%)
May 18, 2020	173.77	176.77	171.91	172.28	6,407,430	+1.17(+0.68%)
May 15, 2020	167.05	171.50	165.96	171.11	5,681,211	+4.32(+2.59%)
May 14, 2020	168.22	168.35	164.35	166.78	7,451,162	-2.64(-1.56%)
May 13, 2020	174.94	174.98	166.05	169.42	12,545,195	-7.89(-4.45%)
May 12, 2020	182.76	182.78	176.78	177.31	5,910,981	-5.12(-2.81%)
May 11, 2020	175.33	183.06	173.93	182.43	8,706,054	+6.76(+3.85%)
May 08, 2020	172.72	175.85	170.93	175.67	5,412,861	+5.99(+3.53%)
May 07, 2020	166.28	171.05	165.80	169.68	6,469,967	+6.22(+3.81%)
May 06, 2020	164.22	165.49	162.71	163.46	4,117,212	+0.42(+0.26%)
May 05, 2020	162.32	163.93	160.04	163.04	5,269,987	+1.78(+1.10%)
May 04, 2020	155.38	161.81	154.88	161.26	5,981,759	+5.09(+3.26%)
May 01, 2020	158.28	159.96	155.06	156.17	4,282,687	-5.57(-3.45%)
Apr 30, 2020	161.42	165.08	159.80	161.74	6,838,297	+1.52(+0.95%)
Apr 29, 2020	157.67	161.68	156.32	160.22	5,262,852	+5.96(+3.87%)
Apr 28, 2020	159.29	160.60	153.98	154.26	4,737,918	-3.17(-2.01%)
Apr 27, 2020	155.34	158.23	154.00	157.42	5,042,655	+3.65(+2.37%)
Apr 24, 2020	153.39	154.30	151.10	153.78	6,720,767	+2.26(+1.49%)
Apr 23, 2020	153.30	156.27	151.30	151.52	6,289,233	-2.42(-1.57%)
Apr 22, 2020	153.80	155.50	150.47	153.94	6,673,650	+3.57(+2.38%)
Apr 21, 2020	159.79	159.88	147.81	150.36	13,754,501	-12.18(-7.50%)
Apr 20, 2020	160.54	164.10	160.31	162.55	4,691,506	+0.14(+0.09%)
Apr 17, 2020	159.79	163.05	157.42	162.41	7,322,352	+5.55(+3.54%)
Apr 16, 2020	156.79	157.79	154.05	156.85	4,388,448	+1.43(+0.92%)
Apr 15, 2020	154.88	157.06	153.80	155.43	4,047,523	-2.08(-1.32%)
Apr 14, 2020	155.51	158.58	154.95	157.50	7,341,813	+5.20(+3.42%)
Apr 13, 2020	153.92	155.11	149.79	152.30	5,143,963	-2.05(-1.33%)
Apr 09, 2020	152.19	155.90	151.48	154.35	7,103,767	+3.43(+2.27%)
Apr 08, 2020	146.11	151.96	144.81	150.92	7,675,267	+6.04(+4.17%)
Apr 07, 2020	150.13	150.60	144.32	144.88	7,868,995	-2.48(-1.68%)
Apr 06, 2020	138.82	149.66	138.12	147.36	12,311,405	+13.22(+9.86%)
Apr 03, 2020	134.28	136.01	131.49	134.13	6,012,243	-0.01(-0.01%)
Apr 02, 2020	133.84	135.21	129.87	134.15	8,155,268	+0.26(+0.19%)

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.