The closing price for Salesforce (CRM) in May 2024 was $231.93, on May 31, 2024. It was down 12.9% for the month. The latest price is $197.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $216.76 | $232.11 | $213.75 | $231.93 | 36,807,400 |
May 30 2024 | $221.01 | $222.68 | $209.73 | $215.67 | 66,763,300 |
May 29 2024 | $265.13 | $269.95 | $264.90 | $268.71 | 13,397,900 |
May 28 2024 | $270.17 | $270.30 | $264.30 | $266.94 | 9,294,100 |
May 24 2024 | $268.03 | $272.01 | $265.65 | $269.37 | 8,325,100 |
May 23 2024 | $283.61 | $283.93 | $274.49 | $275.59 | 5,456,600 |
May 22 2024 | $280.37 | $284.01 | $279.80 | $280.78 | 3,309,200 |
May 21 2024 | $283.72 | $284.14 | $280.25 | $280.72 | 3,492,100 |
May 20 2024 | $282.94 | $284.64 | $282.06 | $283.99 | 2,799,300 |
May 17 2024 | $283.96 | $284.26 | $281.21 | $282.55 | 3,478,900 |
May 16 2024 | $286.32 | $286.91 | $281.53 | $281.63 | 3,559,200 |
May 15 2024 | $276.74 | $284.72 | $276.73 | $284.46 | 5,828,500 |
May 14 2024 | $273.99 | $275.87 | $272.09 | $273.83 | 3,056,800 |
May 13 2024 | $274.17 | $274.82 | $272.24 | $274.55 | 2,998,700 |
May 10 2024 | $273.14 | $276.64 | $272.02 | $273.71 | 2,912,300 |
May 09 2024 | $269.25 | $272.40 | $268.17 | $272.22 | 4,709,700 |
May 08 2024 | $272.78 | $276.94 | $272.78 | $275.98 | 3,283,300 |
May 07 2024 | $272.64 | $275.89 | $271.13 | $274.21 | 3,507,700 |
May 06 2024 | $273.21 | $274.16 | $271.12 | $272.68 | 3,744,800 |
May 03 2024 | $273.85 | $274.70 | $270.42 | $270.73 | 4,041,600 |
May 02 2024 | $267.53 | $270.15 | $265.07 | $269.21 | 3,859,900 |
May 01 2024 | $266.14 | $271.06 | $263.69 | $265.81 | 3,761,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
