The lowest closing price for Salesforce (CRM) in 2020 was $123.42, on March 16, 2020. It was up 35.8% for the year. The latest price is $276.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $220.69 | $221.21 | $218.60 | $220.95 | 6,011,100 |
December 30 2020 | $221.54 | $222.05 | $220.00 | $220.82 | 4,724,000 |
December 29 2020 | $223.37 | $223.70 | $219.29 | $220.88 | 6,122,400 |
December 28 2020 | $225.60 | $226.22 | $220.47 | $223.04 | 6,422,500 |
December 24 2020 | $226.68 | $227.56 | $223.23 | $224.17 | 6,146,300 |
December 23 2020 | $230.85 | $231.52 | $225.49 | $225.81 | 7,090,500 |
December 22 2020 | $225.39 | $230.22 | $224.99 | $229.53 | 10,339,600 |
December 21 2020 | $223.30 | $225.82 | $223.11 | $224.86 | 9,219,000 |
December 18 2020 | $225.40 | $226.20 | $222.80 | $225.81 | 11,845,400 |
December 17 2020 | $223.30 | $225.12 | $222.90 | $224.31 | 9,946,900 |
December 16 2020 | $219.90 | $222.41 | $218.68 | $222.03 | 8,821,400 |
December 15 2020 | $220.49 | $220.56 | $216.65 | $218.58 | 10,766,800 |
December 14 2020 | $221.50 | $221.88 | $218.88 | $219.70 | 8,508,500 |
December 11 2020 | $220.34 | $221.16 | $218.42 | $220.84 | 8,214,400 |
December 10 2020 | $219.00 | $222.71 | $218.59 | $221.33 | 9,258,600 |
December 09 2020 | $226.43 | $227.21 | $218.50 | $219.00 | 15,651,800 |
December 08 2020 | $227.02 | $227.87 | $224.05 | $226.24 | 12,116,800 |
December 07 2020 | $226.49 | $228.23 | $224.64 | $226.08 | 12,864,100 |
December 04 2020 | $222.23 | $226.97 | $220.24 | $224.25 | 20,504,800 |
December 03 2020 | $224.50 | $224.50 | $218.56 | $219.40 | 21,395,300 |
December 02 2020 | $223.88 | $224.39 | $214.10 | $219.21 | 52,225,500 |
December 01 2020 | $243.26 | $244.94 | $237.00 | $239.63 | 18,872,000 |
November 30 2020 | $243.73 | $245.87 | $234.39 | $244.05 | 18,966,400 |
November 27 2020 | $249.21 | $250.05 | $245.27 | $245.87 | 7,395,000 |
November 25 2020 | $261.85 | $264.21 | $243.31 | $245.06 | 26,394,900 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
