The lowest closing price for Salesforce (CRM) in 2018 was $103.13, on February 8, 2018. It was up 33.1% for the year. The latest price is $258.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $134.82 | $136.77 | $133.32 | $135.78 | 5,467,700 |
December 28 2018 | $134.82 | $135.69 | $131.46 | $133.51 | 7,276,200 |
December 27 2018 | $127.68 | $134.03 | $126.73 | $134.03 | 7,967,700 |
December 26 2018 | $121.46 | $129.76 | $121.06 | $129.70 | 8,110,900 |
December 24 2018 | $120.09 | $123.76 | $119.12 | $120.28 | 4,721,500 |
December 21 2018 | $127.45 | $128.27 | $121.40 | $121.84 | 12,568,600 |
December 20 2018 | $128.13 | $131.18 | $121.57 | $126.62 | 12,265,100 |
December 19 2018 | $130.83 | $135.31 | $128.38 | $130.02 | 7,350,700 |
December 18 2018 | $130.99 | $132.52 | $129.00 | $131.17 | 6,668,400 |
December 17 2018 | $133.14 | $134.32 | $128.84 | $129.69 | 8,392,400 |
December 14 2018 | $137.67 | $139.49 | $135.20 | $135.85 | 5,354,400 |
December 13 2018 | $140.27 | $142.38 | $138.37 | $139.91 | 5,122,800 |
December 12 2018 | $140.56 | $142.78 | $138.34 | $138.87 | 6,794,300 |
December 11 2018 | $139.37 | $139.48 | $134.41 | $135.60 | 4,548,700 |
December 10 2018 | $133.99 | $138.28 | $132.02 | $136.08 | 5,897,000 |
December 07 2018 | $140.67 | $141.13 | $133.57 | $134.77 | 6,225,300 |
December 06 2018 | $133.63 | $140.83 | $131.60 | $140.83 | 9,186,600 |
December 04 2018 | $141.49 | $143.94 | $137.59 | $138.03 | 6,978,400 |
December 03 2018 | $145.03 | $145.79 | $141.32 | $142.90 | 7,358,900 |
November 30 2018 | $137.68 | $141.98 | $137.08 | $141.52 | 9,401,400 |
November 29 2018 | $138.64 | $141.64 | $138.06 | $138.51 | 7,763,000 |
November 28 2018 | $137.28 | $139.67 | $130.82 | $139.42 | 25,705,400 |
November 27 2018 | $124.06 | $126.50 | $122.65 | $126.43 | 10,558,800 |
November 26 2018 | $123.40 | $125.85 | $122.59 | $125.31 | 9,321,200 |
November 23 2018 | $120.28 | $122.64 | $119.66 | $120.97 | 3,009,600 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
