The lowest closing price for Salesforce (CRM) in 2020 was $123.01, on March 16, 2020. It was up 35.8% for the year. The latest price is $262.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $219.96 | $220.47 | $217.88 | $220.21 | 6,011,100 |
December 30 2020 | $220.81 | $221.31 | $219.27 | $220.08 | 4,724,000 |
December 29 2020 | $222.63 | $222.95 | $218.56 | $220.14 | 6,122,400 |
December 28 2020 | $224.85 | $225.47 | $219.74 | $222.30 | 6,422,500 |
December 24 2020 | $225.92 | $226.80 | $222.49 | $223.43 | 6,146,300 |
December 23 2020 | $230.08 | $230.75 | $224.75 | $225.06 | 7,090,500 |
December 22 2020 | $224.64 | $229.46 | $224.24 | $228.76 | 10,339,600 |
December 21 2020 | $222.56 | $225.07 | $222.37 | $224.11 | 9,219,000 |
December 18 2020 | $224.66 | $225.45 | $222.06 | $225.06 | 11,845,400 |
December 17 2020 | $222.56 | $224.37 | $222.16 | $223.57 | 9,946,900 |
December 16 2020 | $219.17 | $221.67 | $217.96 | $221.29 | 8,821,400 |
December 15 2020 | $219.76 | $219.83 | $215.93 | $217.86 | 10,766,800 |
December 14 2020 | $220.77 | $221.14 | $218.16 | $218.97 | 8,508,500 |
December 11 2020 | $219.61 | $220.42 | $217.69 | $220.10 | 8,214,400 |
December 10 2020 | $218.27 | $221.98 | $217.87 | $220.60 | 9,258,600 |
December 09 2020 | $225.68 | $226.46 | $217.78 | $218.27 | 15,651,800 |
December 08 2020 | $226.27 | $227.11 | $223.31 | $225.49 | 12,116,800 |
December 07 2020 | $225.74 | $227.48 | $223.89 | $225.33 | 12,864,100 |
December 04 2020 | $221.49 | $226.22 | $219.51 | $223.51 | 20,504,800 |
December 03 2020 | $223.76 | $223.76 | $217.84 | $218.67 | 21,395,300 |
December 02 2020 | $223.13 | $223.65 | $213.39 | $218.48 | 52,225,500 |
December 01 2020 | $242.45 | $244.13 | $236.22 | $238.84 | 18,872,000 |
November 30 2020 | $242.92 | $245.05 | $233.61 | $243.24 | 18,966,400 |
November 27 2020 | $248.39 | $249.22 | $244.46 | $245.05 | 7,395,000 |
November 25 2020 | $260.98 | $263.33 | $242.50 | $244.25 | 26,394,900 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
