The closing price for Salesforce (CRM) last year was $333.28, on December 31. It was up 29% for the year. The latest price is $272.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $335.21 | $336.09 | $331.36 | $333.28 | 3,026,000 |
December 30 2024 | $332.42 | $337.05 | $330.57 | $334.68 | 3,411,100 |
December 27 2024 | $339.28 | $341.19 | $334.21 | $337.38 | 3,220,400 |
December 26 2024 | $343.79 | $343.79 | $339.96 | $340.64 | 3,483,300 |
December 24 2024 | $341.92 | $343.86 | $339.76 | $343.35 | 1,811,000 |
December 23 2024 | $341.17 | $342.77 | $335.62 | $341.82 | 5,330,300 |
December 20 2024 | $331.69 | $345.36 | $330.10 | $342.57 | 14,932,300 |
December 19 2024 | $340.62 | $342.45 | $334.37 | $335.17 | 7,423,400 |
December 18 2024 | $353.38 | $353.65 | $334.18 | $336.17 | 8,400,000 |
December 17 2024 | $355.37 | $355.70 | $347.61 | $349.47 | 6,911,000 |
December 16 2024 | $349.28 | $356.54 | $349.06 | $355.70 | 5,482,300 |
December 13 2024 | $362.44 | $363.24 | $350.99 | $352.79 | 5,538,000 |
December 12 2024 | $353.48 | $358.46 | $351.41 | $356.50 | 5,422,000 |
December 11 2024 | $351.98 | $358.66 | $350.37 | $353.33 | 7,546,600 |
December 10 2024 | $349.84 | $353.97 | $345.94 | $347.33 | 6,033,000 |
December 09 2024 | $360.15 | $360.15 | $349.29 | $350.06 | 6,475,000 |
December 06 2024 | $363.43 | $365.58 | $359.54 | $360.44 | 5,738,900 |
December 05 2024 | $359.23 | $363.88 | $355.14 | $359.83 | 10,942,100 |
December 04 2024 | $365.24 | $367.42 | $355.12 | $366.29 | 24,733,100 |
December 03 2024 | $326.00 | $331.37 | $322.26 | $330.01 | 12,632,400 |
December 02 2024 | $330.58 | $333.07 | $328.70 | $329.59 | 6,063,400 |
November 29 2024 | $327.93 | $330.57 | $325.85 | $328.58 | 3,517,600 |
November 27 2024 | $335.02 | $335.93 | $327.47 | $328.60 | 7,471,500 |
November 26 2024 | $340.51 | $342.34 | $337.69 | $341.71 | 4,492,800 |
November 25 2024 | $343.52 | $346.36 | $336.84 | $337.66 | 7,117,200 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
