crm stock price in 2022

The closing price for Salesforce (CRM) in 2022 was $131.44, on December 30, 2022. It was down 48% for the year. The latest price is $260.63.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022
$129.48
$131.49
$129.23
$131.44
5,630,200
December 29 2022
$128.57
$131.80
$128.38
$131.39
7,628,800
December 28 2022
$128.58
$130.00
$127.06
$127.35
6,249,800
December 27 2022
$127.44
$130.61
$126.54
$129.53
8,300,800
December 23 2022
$127.61
$128.73
$126.48
$128.32
5,821,300
December 22 2022
$127.55
$128.41
$125.24
$128.07
9,968,600
December 21 2022
$126.85
$131.01
$125.50
$129.17
9,313,200
December 20 2022
$126.39
$128.86
$126.09
$127.33
8,455,500
December 19 2022
$126.66
$128.45
$126.10
$127.89
9,441,400
December 16 2022
$127.80
$128.75
$125.79
$127.16
15,464,700
December 15 2022
$130.53
$132.96
$128.55
$129.31
10,807,300
December 14 2022
$133.84
$136.08
$132.07
$133.58
9,611,800
December 13 2022
$136.20
$138.67
$132.88
$134.44
12,579,800
December 12 2022
$129.96
$132.93
$129.81
$131.95
11,852,400
December 09 2022
$128.61
$132.21
$127.25
$129.97
10,287,500
December 08 2022
$127.31
$130.32
$125.92
$129.00
15,156,900
December 07 2022
$131.35
$132.59
$128.89
$129.35
12,915,900
December 06 2022
$131.56
$133.38
$129.77
$132.11
16,981,800
December 05 2022
$141.56
$143.14
$131.73
$132.77
20,294,600
December 02 2022
$143.04
$143.95
$141.54
$143.30
15,086,700
December 01 2022
$146.27
$146.31
$140.85
$145.72
33,721,500
November 30 2022
$149.44
$158.86
$148.83
$158.86
14,591,500
November 29 2022
$151.39
$152.68
$149.95
$150.36
6,398,100
November 28 2022
$150.68
$153.97
$150.68
$152.36
7,931,700
November 25 2022
$150.75
$152.70
$150.07
$152.02
3,023,700
Unlock 2x data
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.

Related Searches