The closing price for Salesforce (CRM) in 2020 was $218.36, on December 31, 2020. It was up 35.8% for the year. The latest price is $210.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $218.11 | $218.62 | $216.05 | $218.36 | 6,011,100 |
December 30 2020 | $218.95 | $219.45 | $217.43 | $218.23 | 4,724,000 |
December 29 2020 | $220.76 | $221.08 | $216.72 | $218.29 | 6,122,400 |
December 28 2020 | $222.96 | $223.57 | $217.89 | $220.43 | 6,422,500 |
December 24 2020 | $224.02 | $224.90 | $220.62 | $221.55 | 6,146,300 |
December 23 2020 | $228.14 | $228.81 | $222.86 | $223.17 | 7,090,500 |
December 22 2020 | $222.75 | $227.53 | $222.36 | $226.84 | 10,339,600 |
December 21 2020 | $220.69 | $223.18 | $220.50 | $222.23 | 9,219,000 |
December 18 2020 | $222.77 | $223.55 | $220.20 | $223.17 | 11,845,400 |
December 17 2020 | $220.69 | $222.48 | $220.29 | $221.69 | 9,946,900 |
December 16 2020 | $217.33 | $219.80 | $216.12 | $219.43 | 8,821,400 |
December 15 2020 | $217.91 | $217.98 | $214.11 | $216.03 | 10,766,800 |
December 14 2020 | $218.91 | $219.28 | $216.32 | $217.13 | 8,508,500 |
December 11 2020 | $217.76 | $218.57 | $215.86 | $218.25 | 8,214,400 |
December 10 2020 | $216.44 | $220.11 | $216.04 | $218.74 | 9,258,600 |
December 09 2020 | $223.78 | $224.55 | $215.95 | $216.44 | 15,651,800 |
December 08 2020 | $224.37 | $225.20 | $221.43 | $223.59 | 12,116,800 |
December 07 2020 | $223.84 | $225.56 | $222.01 | $223.43 | 12,864,100 |
December 04 2020 | $219.63 | $224.32 | $217.66 | $221.63 | 20,504,800 |
December 03 2020 | $221.87 | $221.87 | $216.01 | $216.83 | 21,395,300 |
December 02 2020 | $221.26 | $221.77 | $211.59 | $216.64 | 52,225,500 |
December 01 2020 | $240.41 | $242.08 | $234.23 | $236.83 | 18,872,000 |
November 30 2020 | $240.88 | $242.99 | $231.65 | $241.20 | 18,966,400 |
November 27 2020 | $246.30 | $247.12 | $242.40 | $242.99 | 7,395,000 |
November 25 2020 | $258.79 | $261.12 | $240.46 | $242.20 | 26,394,900 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.