Salesforce More Historical Data - 1CRM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Salesforce Inc (1CRM)
Salesforce Inc (1CRM) Historical

1CRM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	264.90	0.00	0.00%	264.90	264.90	264.90	0.00
May 21 2024	264.90	0.15	0.06%	262.85	264.90	262.85	33
May 20 2024	264.75	0.80	0.30%	264.00	264.75	263.90	46
May 17 2024	263.95	-0.90	-0.34%	263.25	264.35	261.20	414
May 16 2024	264.85	3.40	1.30%	274.10	274.10	264.00	50
May 15 2024	261.45	4.70	1.83%	256.55	261.50	255.95	100
May 14 2024	256.75	0.35	0.14%	258.35	258.80	256.75	96
May 13 2024	256.40	-0.25	-0.10%	257.00	257.00	256.40	71
May 10 2024	256.65	-3.95	-1.52%	255.70	257.40	255.70	49
May 09 2024	260.60	0.00	0.00%	260.60	260.60	260.60	0.00
May 08 2024	260.60	4.60	1.80%	256.75	260.60	256.75	44
May 07 2024	256.00	-1.25	-0.49%	256.00	256.00	256.00	2
May 06 2024	257.25	1.80	0.70%	257.25	257.25	257.25	20
May 03 2024	255.45	2.70	1.07%	255.70	255.70	255.45	4
May 02 2024	252.75	-5.00	-1.94%	254.20	254.20	252.75	75
Apr 30 2024	257.75	0.00	0.00%	257.75	257.75	257.75	0.00
Apr 29 2024	257.75	0.75	0.29%	257.70	257.75	256.40	33
Apr 26 2024	257.00	-2.95	-1.13%	257.00	257.00	257.00	8
Apr 25 2024	259.95	0.00	0.00%	259.95	259.95	259.95	0.00
Apr 24 2024	259.95	7.10	2.81%	259.95	259.95	259.95	2
Apr 23 2024	252.85	0.00	0.00%	252.85	252.85	252.85	0.00
Apr 22 2024	252.85	0.00	0.00%	252.85	252.85	252.85	0.00
Apr 19 2024	252.85	-7.75	-2.97%	250.90	252.85	250.90	83
Apr 18 2024	260.60	0.00	0.00%	260.60	260.60	260.60	0.00
Apr 17 2024	260.60	3.55	1.38%	260.00	260.60	260.00	20
Apr 16 2024	257.05	-5.20	-1.98%	257.95	258.40	253.25	195
Apr 15 2024	262.25	-17.35	-6.21%	269.80	269.80	261.00	169
Apr 12 2024	279.60	2.45	0.88%	279.60	279.60	279.60	15
Apr 11 2024	277.15	-1.90	-0.68%	277.15	277.15	277.15	7
Apr 10 2024	279.05	0.30	0.11%	288.45	288.45	277.80	32
Apr 09 2024	278.75	3.05	1.11%	278.60	278.75	278.60	19
Apr 08 2024	275.70	0.00	0.00%	275.70	275.70	275.70	0.00
Apr 05 2024	275.70	-5.30	-1.89%	273.00	275.70	273.00	109
Apr 04 2024	281.00	0.40	0.14%	281.00	281.00	281.00	40
Apr 03 2024	280.60	0.45	0.16%	280.60	280.60	280.60	10
Apr 02 2024	280.15	0.15	0.05%	279.00	280.15	279.00	40
Mar 28 2024	280.00	-2.20	-0.78%	278.60	280.00	278.60	5
Mar 27 2024	282.20	0.00	0.00%	282.20	282.20	282.20	15
Mar 26 2024	282.20	0.00	0.00%	282.20	282.20	282.20	0.00
Mar 25 2024	282.20	-4.20	-1.47%	284.40	285.40	280.20	114
Mar 22 2024	286.40	2.40	0.85%	285.00	286.40	283.40	147
Mar 21 2024	284.00	5.40	1.94%	282.20	284.00	282.00	69
Mar 20 2024	278.60	1.60	0.58%	278.60	278.60	278.60	14
Mar 19 2024	277.00	5.20	1.91%	277.40	277.40	275.20	82
Mar 18 2024	271.80	-0.80	-0.29%	271.80	271.80	271.80	157
Mar 15 2024	272.60	-7.80	-2.78%	276.60	277.00	272.60	57
Mar 14 2024	280.40	1.20	0.43%	280.60	280.60	280.40	25
Mar 13 2024	279.20	-0.40	-0.14%	279.60	279.60	279.20	57
Mar 12 2024	279.60	3.60	1.30%	280.20	280.40	279.60	20
Mar 11 2024	276.00	-5.00	-1.78%	278.60	278.60	276.00	56
Mar 08 2024	281.00	3.60	1.30%	275.40	281.40	274.40	63
Mar 07 2024	277.40	-0.60	-0.22%	280.20	282.40	277.40	94
Mar 06 2024	278.00	-2.60	-0.93%	278.00	278.80	278.00	130
Mar 05 2024	280.60	-10.40	-3.57%	289.20	289.80	278.40	83
Mar 04 2024	291.00	-2.00	-0.68%	304.40	304.40	289.20	411
Mar 01 2024	293.00	9.60	3.39%	288.20	293.20	285.00	555
Feb 29 2024	283.40	5.00	1.80%	271.00	283.60	271.00	188
Feb 28 2024	278.40	1.80	0.65%	279.80	280.00	275.80	783
Feb 27 2024	276.60	-0.20	-0.07%	276.80	280.80	273.20	134
Feb 26 2024	276.80	5.40	1.99%	270.20	277.20	270.20	138
Feb 23 2024	271.40	1.80	0.67%	273.00	273.00	271.40	14

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions