Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	164.78	171.55	162.91	170.18	12,660,016	-1.75(-1.02%)
Feb 27, 2020	171.99	178.10	169.83	171.93	9,935,338	-6.71(-3.76%)
Feb 26, 2020	176.31	182.42	174.02	178.64	13,941,101	-2.40(-1.32%)
Feb 25, 2020	188.22	189.73	179.20	181.03	11,308,632	-4.66(-2.51%)
Feb 24, 2020	178.56	186.91	178.56	185.70	8,464,533	-3.56(-1.88%)
Feb 21, 2020	191.59	191.79	186.48	189.25	5,251,050	-3.86(-2.00%)
Feb 20, 2020	193.75	195.47	189.52	193.11	5,456,647	+0.49(+0.25%)
Feb 19, 2020	191.75	193.67	191.55	192.62	3,906,498	+1.78(+0.93%)
Feb 18, 2020	190.70	191.25	188.67	190.84	4,963,494	+1.14(+0.60%)
Feb 14, 2020	189.10	190.00	187.85	189.70	3,604,101	+1.31(+0.69%)
Feb 13, 2020	188.25	190.80	188.17	188.39	3,133,336	-0.82(-0.43%)
Feb 12, 2020	189.46	190.27	186.53	189.21	4,539,496	+0.35(+0.19%)
Feb 11, 2020	191.23	192.35	188.40	188.86	4,303,887	-0.01(-0.01%)
Feb 10, 2020	185.93	189.02	185.32	188.87	3,877,493	+3.39(+1.83%)
Feb 07, 2020	186.61	188.40	185.41	185.48	3,717,850	-1.01(-0.54%)
Feb 06, 2020	186.59	187.31	184.00	186.49	4,108,079	+1.24(+0.67%)
Feb 05, 2020	190.15	190.30	182.62	185.25	6,169,942	-2.85(-1.51%)
Feb 04, 2020	187.75	189.44	186.41	188.09	3,987,926	+2.92(+1.57%)
Feb 03, 2020	183.02	185.63	181.61	185.18	4,761,383	+3.11(+1.71%)
Jan 31, 2020	184.62	185.79	180.55	182.07	4,198,677	-3.36(-1.81%)
Jan 30, 2020	180.66	185.70	180.30	185.43	3,720,563	+3.90(+2.15%)
Jan 29, 2020	183.76	183.86	181.38	181.53	2,789,160	-1.08(-0.59%)
Jan 28, 2020	180.90	183.61	180.12	182.61	3,449,799	+2.14(+1.18%)
Jan 27, 2020	178.54	181.49	177.07	180.47	4,244,368	-1.40(-0.77%)
Jan 24, 2020	184.76	185.89	180.89	181.87	4,659,979	-1.87(-1.02%)
Jan 23, 2020	182.97	184.06	181.06	183.74	4,374,729	+1.23(+0.67%)
Jan 22, 2020	185.15	186.20	182.45	182.51	4,786,929	-2.52(-1.36%)
Jan 21, 2020	181.27	185.76	181.26	185.03	6,309,940	+3.04(+1.67%)
Jan 17, 2020	182.99	183.10	181.12	181.99	4,583,179	-0.46(-0.25%)
Jan 16, 2020	181.99	182.87	180.72	182.45	3,488,652	+1.63(+0.90%)
Jan 15, 2020	181.44	182.85	180.38	180.82	3,891,688	-1.06(-0.58%)
Jan 14, 2020	183.26	183.61	181.80	181.88	4,347,956	-1.73(-0.94%)
Jan 13, 2020	181.02	184.21	180.89	183.61	6,210,686	+3.65(+2.03%)
Jan 10, 2020	179.60	180.44	178.46	179.97	5,118,978	+0.32(+0.18%)
Jan 09, 2020	178.61	179.66	177.06	179.65	5,960,820	+2.55(+1.44%)
Jan 08, 2020	175.00	178.62	174.52	177.10	7,234,488	+1.33(+0.76%)
Jan 07, 2020	173.00	176.64	171.87	175.77	8,300,898	+2.55(+1.47%)
Jan 06, 2020	164.78	173.44	164.24	173.22	8,847,634	+7.27(+4.38%)
Jan 03, 2020	164.84	166.55	164.78	165.95	3,209,687	-0.82(-0.49%)
Jan 02, 2020	163.71	166.85	163.37	166.77	5,196,131	+4.34(+2.67%)
Dec 31, 2019	161.83	163.05	161.59	162.43	3,277,776	+0.20(+0.12%)
Dec 30, 2019	164.65	164.72	160.99	162.23	3,201,255	-2.54(-1.54%)
Dec 27, 2019	164.65	165.24	163.69	164.76	3,414,454	+0.47(+0.29%)
Dec 26, 2019	163.19	164.31	163.06	164.29	2,158,347	+1.26(+0.77%)
Dec 24, 2019	163.10	163.63	162.66	163.04	1,239,517	-0.49(-0.30%)
Dec 23, 2019	163.83	164.66	163.14	163.53	4,374,312	-0.81(-0.49%)
Dec 20, 2019	164.51	164.96	163.42	164.34	8,598,017	+1.22(+0.75%)
Dec 19, 2019	161.38	163.13	160.62	163.12	4,190,889	+1.85(+1.15%)
Dec 18, 2019	161.59	163.07	161.27	161.27	4,150,220	-0.15(-0.09%)
Dec 17, 2019	161.79	162.16	159.53	161.42	4,795,874	-0.33(-0.20%)
Dec 16, 2019	160.64	162.53	160.61	161.75	5,377,054	+0.83(+0.52%)
Dec 13, 2019	158.65	161.28	158.34	160.92	5,750,301	+2.54(+1.60%)
Dec 12, 2019	155.57	158.78	155.11	158.38	5,360,798	+2.20(+1.41%)
Dec 11, 2019	156.63	156.68	155.28	156.19	4,873,891	-0.01(-0.01%)
Dec 10, 2019	156.81	157.46	155.97	156.20	4,079,996	-1.08(-0.69%)
Dec 09, 2019	157.18	158.69	156.85	157.28	3,713,828	-0.53(-0.34%)
Dec 06, 2019	157.89	159.29	157.38	157.80	4,760,510	-0.21(-0.13%)
Dec 05, 2019	155.54	158.71	155.05	158.01	7,135,926	+1.79(+1.14%)
Dec 04, 2019	160.17	160.48	154.30	156.23	17,826,510	-5.13(-3.18%)
Dec 03, 2019	156.75	161.64	155.99	161.36	6,551,225	+0.57(+0.35%)

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.