Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	138.14	138.88	132.93	133.88	8,747,231	-9.91(-6.89%)
Mar 31, 2020	148.84	151.75	142.59	143.79	10,444,081	-5.86(-3.92%)
Mar 30, 2020	147.53	152.80	146.37	149.66	7,658,212	+3.84(+2.64%)
Mar 27, 2020	150.43	151.25	144.72	145.81	8,284,307	-8.72(-5.64%)
Mar 26, 2020	148.11	154.88	147.54	154.53	8,586,210	+7.66(+5.22%)
Mar 25, 2020	152.47	157.81	146.77	146.87	10,651,604	-6.57(-4.28%)
Mar 24, 2020	144.44	153.94	142.99	153.44	11,848,377	+13.10(+9.34%)
Mar 23, 2020	138.58	143.53	133.91	140.34	11,912,950	+1.17(+0.84%)
Mar 20, 2020	140.24	146.01	134.42	139.17	12,466,363	-0.11(-0.08%)
Mar 19, 2020	131.42	143.81	128.69	139.28	10,454,967	+7.21(+5.46%)
Mar 18, 2020	125.38	133.25	115.14	132.07	12,999,723	-3.18(-2.35%)
Mar 17, 2020	126.83	137.83	122.76	135.24	12,205,795	+11.10(+8.95%)
Mar 16, 2020	133.84	141.37	123.23	124.14	13,859,035	-23.45(-15.89%)
Mar 13, 2020	149.28	149.31	135.14	147.59	13,783,381	+8.77(+6.32%)
Mar 12, 2020	144.15	151.03	138.82	138.82	13,228,149	-15.55(-10.07%)
Mar 11, 2020	157.47	159.41	149.95	154.37	10,357,983	-6.76(-4.20%)
Mar 10, 2020	157.03	161.26	150.80	161.13	11,456,731	+10.12(+6.70%)
Mar 09, 2020	151.50	157.50	150.44	151.01	9,666,646	-12.85(-7.84%)
Mar 06, 2020	165.45	167.35	158.33	163.87	9,770,446	-5.51(-3.25%)
Mar 05, 2020	172.34	173.52	167.88	169.38	5,802,018	-6.08(-3.47%)
Mar 04, 2020	172.03	175.58	169.41	175.46	5,853,957	+6.31(+3.73%)
Mar 03, 2020	178.18	178.19	166.87	169.15	8,333,453	-7.38(-4.18%)

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.