NYSE : CRM
Salesforce, Inc. — Price history
Technology · Software - Application · United States
Last price 229.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 188.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Salesforce, Inc. (CRM) closed at 226.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 229.75 | 232.95 | 225.15 | 226.18 | 6,613,316 | -1.30% |
| 2026-10-30 | 231.34 | 234.62 | 227.684 | 229.17 | 7,894,797 | -0.75% |
| 2026-10-29 | 230.16 | 233.967 | 225.04 | 230.9 | 7,687,472 | -4.63% |
| 2026-10-28 | 237.52 | 244.64 | 237.01 | 242.11 | 6,595,724 | +0.51% |
| 2026-10-27 | 245.2 | 248.08 | 240.63 | 240.89 | 7,590,365 | -2.71% |
| 2026-10-26 | 247.76 | 250.99 | 243.43 | 247.61 | 5,692,123 | -0.39% |
| 2026-10-23 | 248.59 | 249.41 | 242.3 | 248.57 | 5,843,515 | -0.69% |
| 2026-10-22 | 244.6 | 252.42 | 242.7 | 250.29 | 9,748,941 | +3.52% |
| 2026-10-21 | 241.4 | 244.18 | 237.23 | 241.78 | 5,432,763 | -0.27% |
| 2026-10-20 | 235.75 | 244.144 | 235.6 | 242.43 | 8,140,326 | -0.01% |
| 2026-10-19 | 238.475 | 243.01 | 236.9 | 242.45 | 7,041,194 | +0.73% |
| 2026-10-16 | 250.51 | 251.94 | 237.26 | 240.7 | 8,207,333 | -2.45% |
| 2026-10-15 | 238.5 | 247.18 | 238.02 | 246.74 | 8,699,772 | +4.57% |
| 2026-10-14 | 238.4 | 240.11 | 233.59 | 235.95 | 6,033,264 | -0.87% |
| 2026-10-13 | 235.995 | 245.06 | 234.7 | 238.01 | 8,788,150 | +1.75% |
| 2026-10-12 | 236.65 | 240.9 | 231.48 | 233.92 | 8,275,871 | +2.09% |
| 2026-10-09 | 229.6 | 230.71 | 226.66 | 229.13 | 4,670,791 | +0.58% |
| 2026-10-08 | 225.46 | 227.95 | 220.29 | 227.8 | 5,397,070 | +1.44% |
| 2026-10-07 | 225.24 | 226.5 | 221.53 | 224.56 | 5,148,393 | -0.19% |
| 2026-10-06 | 231.75 | 233 | 222.89 | 224.99 | 7,261,446 | -2.09% |
| 2026-10-05 | 234.43 | 235.02 | 227.811 | 229.79 | 5,947,962 | -2.09% |
| 2026-10-02 | 238.11 | 239 | 233.17 | 234.69 | 7,819,971 | -0.84% |
| 2026-10-01 | 235.28 | 239.45 | 230.75 | 236.69 | 9,558,936 | +3.10% |
| 2026-09-30 | 225.4 | 233.76 | 224.43 | 229.57 | 9,697,722 | +1.89% |
| 2026-09-29 | 227.27 | 228.98 | 223.43 | 225.31 | 8,539,316 | -0.86% |
| 2026-09-28 | 224.97 | 230.573 | 221.18 | 227.27 | 10,242,005 | -2.88% |
| 2026-09-25 | 237.03 | 239.37 | 233.38 | 234.02 | 8,481,349 | -1.76% |
| 2026-09-24 | 240.64 | 242.09 | 237 | 238.22 | 9,410,063 | +0.27% |
| 2026-09-23 | 234.415 | 241.12 | 234.24 | 237.58 | 11,441,406 | +1.84% |
| 2026-09-22 | 241.5 | 242.44 | 229.81 | 233.28 | 11,608,204 | -1.33% |
| 2026-09-21 | 239.8 | 241.335 | 236.25 | 236.42 | 9,657,131 | -0.63% |
| 2026-09-18 | 244.25 | 244.25 | 236.545 | 237.92 | 20,508,283 | -2.03% |
| 2026-09-17 | 244.18 | 247 | 241.52 | 242.85 | 14,919,758 | -2.90% |
| 2026-09-16 | 251.85 | 256.4 | 249.6 | 250.54 | 9,299,503 | -2.00% |
| 2026-09-15 | 256.89 | 262.335 | 255.08 | 255.65 | 11,502,819 | -1.46% |
| 2026-09-14 | 255.75 | 260.18 | 251.5 | 259.43 | 12,966,104 | +4.73% |
| 2026-09-11 | 242.02 | 250.547 | 242.02 | 247.72 | 9,741,017 | +1.94% |
| 2026-09-10 | 245.35 | 248.5 | 241.75 | 243 | 10,735,743 | -0.48% |
| 2026-09-09 | 249.78 | 254.8 | 243.45 | 244.16 | 11,858,964 | -1.99% |
| 2026-09-08 | 253.715 | 254 | 245.89 | 249.12 | 17,482,726 | -3.90% |
| 2026-09-04 | 263.36 | 263.6 | 257.82 | 259.23 | 10,498,288 | -1.97% |
| 2026-09-03 | 261.98 | 268.27 | 261.6 | 264.43 | 16,037,830 | +2.92% |
| 2026-09-02 | 259.38 | 264.55 | 253.6 | 256.93 | 14,393,707 | -0.46% |
| 2026-09-01 | 255.01 | 262.32 | 254.25 | 258.11 | 15,897,531 | +0.22% |
| 2026-08-31 | 254.39 | 262.28 | 254.39 | 257.54 | 22,471,492 | +0.60% |
| 2026-08-28 | 250.47 | 263.53 | 249 | 256 | 34,362,722 | +1.57% |
| 2026-08-27 | 230.05 | 254.48 | 230.05 | 252.05 | 55,517,471 | +22.58% |
| 2026-08-26 | 199.94 | 206.44 | 198.95 | 205.62 | 14,888,872 | -0.03% |
| 2026-08-25 | 205.85 | 210.31 | 204.76 | 205.69 | 10,089,513 | -1.61% |
| 2026-08-24 | 208.42 | 213.17 | 207.39 | 209.06 | 9,586,822 | -0.05% |
| 2026-08-21 | 205.58 | 211.07 | 204.726 | 209.17 | 9,685,429 | +1.82% |
| 2026-08-20 | 205.22 | 207.88 | 203 | 205.43 | 11,482,298 | -0.32% |
| 2026-08-19 | 194.21 | 207.95 | 194.21 | 206.09 | 17,843,612 | +5.07% |
| 2026-08-18 | 194.09 | 199.41 | 193.23 | 196.14 | 14,152,940 | +2.71% |
| 2026-08-17 | 193.83 | 194.94 | 189.91 | 190.97 | 14,378,800 | -2.67% |
| 2026-08-14 | 202.75 | 204.4 | 195.32 | 196.21 | 8,664,790 | -2.56% |
| 2026-08-13 | 196.835 | 202.99 | 191.39 | 201.37 | 15,058,682 | +4.16% |
| 2026-08-12 | 192 | 196.5 | 191.78 | 193.32 | 12,787,896 | -2.10% |
| 2026-08-11 | 196.94 | 199.39 | 195.5 | 197.47 | 11,171,642 | -0.02% |
| 2026-08-10 | 190.17 | 198.184 | 190 | 197.51 | 9,706,611 | +2.47% |
| 2026-08-07 | 191.09 | 194.7 | 190.6 | 192.74 | 11,392,789 | +3.20% |
| 2026-08-06 | 183.44 | 187.02 | 183 | 186.77 | 13,297,636 | -3.22% |
| 2026-08-05 | 193.28 | 194.94 | 190.425 | 192.98 | 9,605,450 | +1.04% |
| 2026-08-04 | 183.09 | 191.285 | 183 | 190.99 | 9,326,930 | +2.71% |
| 2026-08-03 | 188.99 | 193.7 | 185.9 | 185.95 | 12,908,027 | +1.05% |
| 2026-07-31 | 177.695 | 184.45 | 177.025 | 184.02 | 9,691,524 | +1.83% |
| 2026-07-30 | 180.99 | 182.508 | 175.9 | 180.71 | 12,189,410 | -4.07% |
| 2026-07-29 | 182.01 | 190.18 | 182.01 | 188.38 | 18,139,477 | +3.79% |
| 2026-07-28 | 176.905 | 184.54 | 176.905 | 181.5 | 17,204,648 | +4.55% |
| 2026-07-27 | 168 | 176.949 | 167.14 | 173.6 | 17,317,431 | +6.07% |
| 2026-07-24 | 160.38 | 164.45 | 159.55 | 163.66 | 10,899,068 | +4.29% |
| 2026-07-23 | 165.05 | 165.88 | 155.145 | 156.93 | 12,774,982 | -3.72% |
| 2026-07-22 | 169.47 | 169.57 | 162.21 | 163 | 12,194,506 | -4.15% |
| 2026-07-21 | 167.06 | 172.425 | 166.93 | 170.06 | 12,831,764 | -2.15% |
| 2026-07-20 | 167.86 | 175.39 | 166.495 | 173.79 | 13,426,526 | +1.77% |
| 2026-07-17 | 171.5 | 175.43 | 169.75 | 170.77 | 10,191,465 | -1.11% |
| 2026-07-16 | 170.84 | 174.54 | 166.88 | 172.68 | 12,057,492 | +3.40% |
| 2026-07-15 | 170.52 | 172.8 | 166.56 | 167 | 13,328,089 | -0.33% |
| 2026-07-14 | 162.49 | 171.35 | 161.47 | 167.56 | 13,507,926 | -2.14% |
| 2026-07-13 | 165.92 | 172.76 | 165.92 | 171.22 | 14,020,677 | +4.84% |
| 2026-07-10 | 165.6 | 166.3 | 162.42 | 163.32 | 8,321,510 | +0.50% |
| 2026-07-09 | 158.33 | 163.8 | 156.48 | 162.5 | 13,858,605 | -2.45% |
| 2026-07-08 | 167.37 | 167.53 | 164.78 | 166.58 | 9,792,382 | -1.73% |
| 2026-07-07 | 169.22 | 172.38 | 167.681 | 169.52 | 13,057,946 | +2.34% |
| 2026-07-06 | 163.99 | 167.722 | 162.37 | 165.65 | 10,595,529 | -0.28% |
| 2026-07-02 | 163 | 167.21 | 162 | 166.11 | 10,493,199 | +1.76% |
| 2026-07-01 | 162.22 | 165.81 | 161.2 | 163.23 | 14,164,644 | +4.19% |
| 2026-06-30 | 155.09 | 157.69 | 154.07 | 156.66 | 13,690,515 | -0.80% |
| 2026-06-29 | 160.27 | 161.76 | 157.7 | 157.93 | 12,664,074 | -0.28% |
| 2026-06-26 | 151.49 | 158.46 | 151.49 | 158.37 | 21,267,939 | +5.45% |
| 2026-06-25 | 150.01 | 154 | 148.78 | 150.19 | 11,334,729 | -1.68% |
| 2026-06-24 | 151.81 | 157.06 | 150.4 | 152.76 | 13,146,831 | -0.43% |
| 2026-06-23 | 151.65 | 155.18 | 150.85 | 153.42 | 20,720,688 | +2.20% |
| 2026-06-22 | 150.16 | 153.87 | 146.32 | 150.12 | 20,502,834 | -1.09% |
| 2026-06-18 | 152.73 | 154.47 | 149.8 | 151.78 | 57,940,830 | -2.09% |
| 2026-06-17 | 160.25 | 161.427 | 154.23 | 155.02 | 19,986,161 | -4.14% |
| 2026-06-16 | 164.055 | 166.3 | 160.5 | 161.71 | 16,385,304 | -1.73% |
| 2026-06-15 | 166.03 | 169.946 | 164.17 | 164.55 | 13,541,806 | -0.81% |
| 2026-06-12 | 164.74 | 166.54 | 161.4 | 165.89 | 13,589,398 | -0.34% |
| 2026-06-11 | 168.27 | 168.98 | 163.31 | 166.45 | 16,666,029 | -2.36% |
| 2026-06-10 | 170.6 | 175.53 | 170.03 | 170.92 | 10,820,543 | -2.53% |
| 2026-06-09 | 179.5 | 182.46 | 171.56 | 175.35 | 15,427,785 | -3.94% |
| 2026-06-08 | 183.91 | 185.02 | 181.71 | 182.55 | 11,177,766 | -1.68% |
| 2026-06-05 | 189.8 | 192.51 | 184.83 | 185.66 | 13,183,928 | -1.64% |
| 2026-06-04 | 197.81 | 198.09 | 186.11 | 188.75 | 14,453,550 | -0.98% |
| 2026-06-03 | 197.27 | 197.68 | 189.73 | 190.61 | 14,154,391 | -5.09% |
| 2026-06-02 | 201.02 | 204.39 | 195.76 | 200.84 | 19,216,627 | -4.18% |
| 2026-06-01 | 198.75 | 211.34 | 198.21 | 209.6 | 27,594,795 | +9.68% |
| 2026-05-29 | 180.24 | 194.145 | 180.02 | 191.1 | 33,998,871 | +8.47% |
| 2026-05-28 | 178.43 | 182.48 | 171.65 | 176.17 | 22,559,427 | -0.75% |
| 2026-05-27 | 178 | 183.92 | 176.89 | 177.51 | 18,524,937 | -0.88% |
| 2026-05-26 | 178.43 | 182.36 | 177.681 | 179.08 | 13,617,242 | -0.55% |
| 2026-05-22 | 179.84 | 183.35 | 177.68 | 180.07 | 10,184,791 | +2.13% |
| 2026-05-21 | 175.38 | 177.34 | 171.99 | 176.31 | 10,949,098 | -2.10% |
| 2026-05-20 | 176.04 | 180.31 | 173.34 | 180.1 | 13,025,257 | +0.38% |
| 2026-05-19 | 185 | 187.44 | 178.81 | 179.42 | 17,510,823 | -0.03% |
| 2026-05-18 | 172.89 | 180.78 | 171.8 | 179.48 | 13,671,181 | +3.44% |
| 2026-05-15 | 169.25 | 175.97 | 169 | 173.51 | 13,883,384 | +3.54% |
| 2026-05-14 | 166 | 169.348 | 164.328 | 167.58 | 9,749,385 | +1.05% |
| 2026-05-13 | 169.78 | 169.78 | 164.75 | 165.84 | 11,951,930 | -3.19% |