The lowest closing price for Salesforce (CRM) in 2022 was $126.73, on December 16, 2022. It was down 48% for the year. The latest price is $264.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $129.04 | $131.05 | $128.80 | $131.00 | 5,630,200 |
December 29 2022 | $128.14 | $131.35 | $127.95 | $130.95 | 7,628,800 |
December 28 2022 | $128.15 | $129.57 | $126.63 | $126.93 | 6,249,800 |
December 27 2022 | $127.02 | $130.17 | $126.12 | $129.09 | 8,300,800 |
December 23 2022 | $127.18 | $128.30 | $126.06 | $127.89 | 5,821,300 |
December 22 2022 | $127.13 | $127.99 | $124.82 | $127.64 | 9,968,600 |
December 21 2022 | $126.42 | $130.57 | $125.08 | $128.74 | 9,313,200 |
December 20 2022 | $125.97 | $128.43 | $125.66 | $126.91 | 8,455,500 |
December 19 2022 | $126.24 | $128.02 | $125.67 | $127.46 | 9,441,400 |
December 16 2022 | $127.37 | $128.32 | $125.37 | $126.73 | 15,464,700 |
December 15 2022 | $130.09 | $132.51 | $128.12 | $128.87 | 10,807,300 |
December 14 2022 | $133.39 | $135.62 | $131.63 | $133.13 | 9,611,800 |
December 13 2022 | $135.74 | $138.20 | $132.43 | $133.99 | 12,579,800 |
December 12 2022 | $129.53 | $132.48 | $129.38 | $131.51 | 11,852,400 |
December 09 2022 | $128.18 | $131.77 | $126.82 | $129.54 | 10,287,500 |
December 08 2022 | $126.89 | $129.88 | $125.50 | $128.57 | 15,156,900 |
December 07 2022 | $130.91 | $132.14 | $128.46 | $128.91 | 12,915,900 |
December 06 2022 | $131.12 | $132.93 | $129.34 | $131.67 | 16,981,800 |
December 05 2022 | $141.09 | $142.66 | $131.28 | $132.32 | 20,294,600 |
December 02 2022 | $142.56 | $143.47 | $141.07 | $142.82 | 15,086,700 |
December 01 2022 | $145.78 | $145.82 | $140.37 | $145.24 | 33,721,500 |
November 30 2022 | $148.94 | $158.33 | $148.33 | $158.33 | 14,591,500 |
November 29 2022 | $150.89 | $152.17 | $149.44 | $149.86 | 6,398,100 |
November 28 2022 | $150.18 | $153.46 | $150.18 | $151.85 | 7,931,700 |
November 25 2022 | $150.24 | $152.19 | $149.56 | $151.51 | 3,023,700 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
