Salesforce Inc. (CRM)
NYSE: CRM
· Real-Time Price · USD
233.32
-3.71 (-1.57%)
At close: Aug 14, 2025, 3:59 PM
233.55
0.10%
After-hours: Aug 14, 2025, 07:59 PM EDT
CRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 237.00 | 237.00 | 232.87 | 233.37 | n/a | -1.54% | 7,517,197 |
| Aug 13, 2025 | 233.01 | 237.35 | 229.61 | 237.03 | 237.03 | 2.32% | 10,209,200 |
| Aug 12, 2025 | 233.00 | 233.67 | 226.48 | 231.66 | 231.66 | -0.44% | 13,183,187 |
| Aug 11, 2025 | 238.92 | 241.87 | 231.57 | 232.68 | 232.68 | -3.26% | 10,740,100 |
| Aug 8, 2025 | 241.29 | 242.95 | 237.83 | 240.51 | 240.51 | -0.15% | 8,812,027 |
| Aug 7, 2025 | 250.69 | 253.01 | 236.97 | 240.88 | 240.88 | -3.33% | 10,010,200 |
| Aug 6, 2025 | 249.37 | 250.26 | 247.02 | 249.17 | 249.17 | 0.68% | 5,834,700 |
| Aug 5, 2025 | 253.01 | 253.29 | 247.01 | 247.49 | 247.49 | -1.91% | 6,761,000 |
| Aug 4, 2025 | 251.00 | 253.50 | 250.64 | 252.32 | 252.32 | 0.63% | 4,403,500 |
| Aug 1, 2025 | 254.99 | 255.99 | 250.13 | 250.74 | 250.74 | -2.94% | 7,646,900 |
| Jul 31, 2025 | 265.00 | 265.04 | 257.86 | 258.33 | 258.33 | -2.45% | 7,340,300 |
| Jul 30, 2025 | 266.87 | 267.77 | 263.33 | 264.81 | 264.81 | -0.96% | 3,928,206 |
| Jul 29, 2025 | 271.60 | 274.00 | 267.31 | 267.39 | 267.39 | -1.06% | 5,137,100 |
| Jul 28, 2025 | 269.50 | 270.34 | 266.59 | 270.25 | 270.25 | 0.42% | 4,533,700 |
| Jul 25, 2025 | 268.01 | 271.10 | 267.01 | 269.11 | 269.11 | 0.53% | 4,015,439 |
| Jul 24, 2025 | 267.98 | 269.30 | 265.64 | 267.70 | 267.70 | 0.18% | 5,877,100 |
| Jul 23, 2025 | 263.92 | 268.48 | 262.50 | 267.22 | 267.22 | 1.38% | 5,620,704 |
| Jul 22, 2025 | 263.00 | 265.89 | 262.00 | 263.59 | 263.59 | 0.50% | 5,001,439 |
| Jul 21, 2025 | 263.62 | 264.31 | 261.64 | 262.28 | 262.28 | -0.04% | 6,714,731 |
| Jul 18, 2025 | 260.30 | 262.98 | 259.12 | 262.38 | 262.38 | 0.96% | 6,381,212 |