The closing price for Salesforce (CRM) in 2022 was $131.21, on December 30, 2022. It was down 48% for the year. The latest price is $247.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $129.25 | $131.26 | $129.00 | $131.21 | 5,630,200 |
December 29 2022 | $128.35 | $131.57 | $128.15 | $131.16 | 7,628,800 |
December 28 2022 | $128.36 | $129.77 | $126.84 | $127.13 | 6,249,800 |
December 27 2022 | $127.22 | $130.38 | $126.32 | $129.30 | 8,300,800 |
December 23 2022 | $127.39 | $128.51 | $126.26 | $128.09 | 5,821,300 |
December 22 2022 | $127.33 | $128.19 | $125.02 | $127.85 | 9,968,600 |
December 21 2022 | $126.63 | $130.78 | $125.28 | $128.94 | 9,313,200 |
December 20 2022 | $126.17 | $128.64 | $125.87 | $127.11 | 8,455,500 |
December 19 2022 | $126.44 | $128.23 | $125.88 | $127.67 | 9,441,400 |
December 16 2022 | $127.58 | $128.53 | $125.57 | $126.93 | 15,464,700 |
December 15 2022 | $130.30 | $132.72 | $128.33 | $129.08 | 10,807,300 |
December 14 2022 | $133.60 | $135.84 | $131.84 | $133.35 | 9,611,800 |
December 13 2022 | $135.96 | $138.42 | $132.64 | $134.21 | 12,579,800 |
December 12 2022 | $129.74 | $132.69 | $129.59 | $131.72 | 11,852,400 |
December 09 2022 | $128.39 | $131.98 | $127.02 | $129.75 | 10,287,500 |
December 08 2022 | $127.09 | $130.09 | $125.70 | $128.78 | 15,156,900 |
December 07 2022 | $131.12 | $132.36 | $128.67 | $129.12 | 12,915,900 |
December 06 2022 | $131.33 | $133.15 | $129.55 | $131.88 | 16,981,800 |
December 05 2022 | $141.31 | $142.89 | $131.50 | $132.54 | 20,294,600 |
December 02 2022 | $142.79 | $143.70 | $141.29 | $143.06 | 15,086,700 |
December 01 2022 | $146.01 | $146.05 | $140.60 | $145.47 | 33,721,500 |
November 30 2022 | $149.18 | $158.58 | $148.57 | $158.58 | 14,591,500 |
November 29 2022 | $151.13 | $152.42 | $149.69 | $150.10 | 6,398,100 |
November 28 2022 | $150.42 | $153.70 | $150.42 | $152.09 | 7,931,700 |
November 25 2022 | $150.49 | $152.44 | $149.80 | $151.75 | 3,023,700 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
