The lowest closing price for Salesforce (CRM) in 2020 was $123.22, on March 16, 2020. It was up 35.8% for the year. The latest price is $258.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $220.34 | $220.85 | $218.26 | $220.60 | 6,011,100 |
December 30 2020 | $221.19 | $221.70 | $219.66 | $220.47 | 4,724,000 |
December 29 2020 | $223.02 | $223.34 | $218.94 | $220.53 | 6,122,400 |
December 28 2020 | $225.25 | $225.86 | $220.12 | $222.69 | 6,422,500 |
December 24 2020 | $226.32 | $227.20 | $222.88 | $223.82 | 6,146,300 |
December 23 2020 | $230.48 | $231.15 | $225.14 | $225.45 | 7,090,500 |
December 22 2020 | $225.03 | $229.86 | $224.63 | $229.16 | 10,339,600 |
December 21 2020 | $222.95 | $225.46 | $222.76 | $224.50 | 9,219,000 |
December 18 2020 | $225.05 | $225.84 | $222.45 | $225.45 | 11,845,400 |
December 17 2020 | $222.95 | $224.76 | $222.55 | $223.96 | 9,946,900 |
December 16 2020 | $219.56 | $222.05 | $218.34 | $221.68 | 8,821,400 |
December 15 2020 | $220.14 | $220.21 | $216.30 | $218.24 | 10,766,800 |
December 14 2020 | $221.15 | $221.53 | $218.54 | $219.35 | 8,508,500 |
December 11 2020 | $219.99 | $220.81 | $218.07 | $220.49 | 8,214,400 |
December 10 2020 | $218.65 | $222.36 | $218.25 | $220.98 | 9,258,600 |
December 09 2020 | $226.07 | $226.85 | $218.16 | $218.65 | 15,651,800 |
December 08 2020 | $226.66 | $227.51 | $223.70 | $225.88 | 12,116,800 |
December 07 2020 | $226.13 | $227.87 | $224.28 | $225.72 | 12,864,100 |
December 04 2020 | $221.88 | $226.61 | $219.89 | $223.90 | 20,504,800 |
December 03 2020 | $224.15 | $224.15 | $218.22 | $219.05 | 21,395,300 |
December 02 2020 | $223.52 | $224.04 | $213.76 | $218.86 | 52,225,500 |
December 01 2020 | $242.87 | $244.56 | $236.63 | $239.25 | 18,872,000 |
November 30 2020 | $243.35 | $245.48 | $234.02 | $243.66 | 18,966,400 |
November 27 2020 | $248.82 | $249.65 | $244.88 | $245.48 | 7,395,000 |
November 25 2020 | $261.44 | $263.79 | $242.92 | $244.68 | 26,394,900 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
