The highest closing price for Salesforce (CRM) in 2021 was $307.75, on November 8, 2021. It was up 14.1% for the year. The latest price is $275.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $252.66 | $254.67 | $251.83 | $252.32 | 3,169,312 |
December 30 2021 | $253.48 | $256.07 | $252.65 | $253.51 | 2,950,573 |
December 29 2021 | $254.18 | $254.61 | $251.32 | $252.73 | 2,592,745 |
December 28 2021 | $257.88 | $258.92 | $253.12 | $253.63 | 3,296,365 |
December 27 2021 | $251.59 | $256.59 | $251.44 | $256.46 | 3,532,542 |
December 23 2021 | $249.44 | $252.50 | $247.56 | $251.34 | 3,769,478 |
December 22 2021 | $251.62 | $252.45 | $247.73 | $251.00 | 4,982,392 |
December 21 2021 | $246.24 | $251.21 | $243.51 | $250.75 | 5,428,209 |
December 20 2021 | $248.11 | $249.75 | $244.75 | $245.45 | 5,580,059 |
December 17 2021 | $249.45 | $252.09 | $245.03 | $251.13 | 12,170,270 |
December 16 2021 | $258.15 | $259.49 | $250.43 | $251.32 | 6,556,672 |
December 15 2021 | $253.04 | $258.34 | $250.11 | $258.19 | 6,484,942 |
December 14 2021 | $260.14 | $260.28 | $251.50 | $253.77 | 7,227,339 |
December 13 2021 | $263.91 | $268.64 | $262.73 | $263.87 | 3,625,721 |
December 10 2021 | $264.21 | $268.65 | $262.56 | $264.14 | 3,480,091 |
December 09 2021 | $264.15 | $264.78 | $260.77 | $262.44 | 3,966,956 |
December 08 2021 | $266.40 | $266.59 | $262.69 | $264.42 | 4,586,480 |
December 07 2021 | $263.58 | $268.31 | $261.72 | $265.09 | 7,401,230 |
December 06 2021 | $254.28 | $257.39 | $248.93 | $256.91 | 7,122,951 |
December 03 2021 | $259.69 | $259.89 | $249.91 | $256.48 | 8,944,026 |
December 02 2021 | $251.02 | $260.71 | $250.35 | $259.34 | 12,200,790 |
December 01 2021 | $269.33 | $274.97 | $249.67 | $249.71 | 30,744,430 |
November 30 2021 | $294.08 | $297.14 | $281.38 | $282.93 | 13,597,640 |
November 29 2021 | $287.46 | $296.27 | $282.67 | $294.63 | 8,215,565 |
November 26 2021 | $282.48 | $285.52 | $281.03 | $282.19 | 4,195,279 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
