The lowest closing price for Salesforce (CRM) in 2018 was $103.29, on February 8, 2018. It was up 33.1% for the year. The latest price is $267.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $135.03 | $136.99 | $133.53 | $136.00 | 5,467,700 |
December 28 2018 | $135.03 | $135.91 | $131.67 | $133.72 | 7,276,200 |
December 27 2018 | $127.88 | $134.24 | $126.93 | $134.24 | 7,967,700 |
December 26 2018 | $121.65 | $129.97 | $121.25 | $129.91 | 8,110,900 |
December 24 2018 | $120.28 | $123.95 | $119.31 | $120.47 | 4,721,500 |
December 21 2018 | $127.66 | $128.47 | $121.59 | $122.04 | 12,568,600 |
December 20 2018 | $128.33 | $131.39 | $121.77 | $126.82 | 12,265,100 |
December 19 2018 | $131.04 | $135.53 | $128.58 | $130.23 | 7,350,700 |
December 18 2018 | $131.20 | $132.73 | $129.20 | $131.38 | 6,668,400 |
December 17 2018 | $133.35 | $134.54 | $129.05 | $129.90 | 8,392,400 |
December 14 2018 | $137.89 | $139.71 | $135.41 | $136.07 | 5,354,400 |
December 13 2018 | $140.49 | $142.61 | $138.59 | $140.14 | 5,122,800 |
December 12 2018 | $140.78 | $143.01 | $138.56 | $139.09 | 6,794,300 |
December 11 2018 | $139.59 | $139.70 | $134.63 | $135.82 | 4,548,700 |
December 10 2018 | $134.20 | $138.50 | $132.23 | $136.29 | 5,897,000 |
December 07 2018 | $140.89 | $141.36 | $133.78 | $134.98 | 6,225,300 |
December 06 2018 | $133.84 | $141.05 | $131.81 | $141.05 | 9,186,600 |
December 04 2018 | $141.71 | $144.17 | $137.81 | $138.25 | 6,978,400 |
December 03 2018 | $145.26 | $146.02 | $141.55 | $143.12 | 7,358,900 |
November 30 2018 | $137.90 | $142.20 | $137.30 | $141.74 | 9,401,400 |
November 29 2018 | $138.86 | $141.86 | $138.28 | $138.73 | 7,763,000 |
November 28 2018 | $137.49 | $139.89 | $131.03 | $139.64 | 25,705,400 |
November 27 2018 | $124.26 | $126.70 | $122.84 | $126.63 | 10,558,800 |
November 26 2018 | $123.59 | $126.05 | $122.78 | $125.51 | 9,321,200 |
November 23 2018 | $120.47 | $122.83 | $119.85 | $121.16 | 3,009,600 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
