The lowest closing price for Salesforce (CRM) in 2023 was $133.82, on January 3, 2023. It was up 94.6% for the year. The latest price is $288.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $263.12 | $263.76 | $260.78 | $261.27 | 3,705,500 |
December 28 2023 | $264.60 | $265.02 | $263.41 | $263.69 | 2,958,700 |
December 27 2023 | $264.05 | $265.11 | $263.51 | $264.82 | 3,387,000 |
December 26 2023 | $263.64 | $264.63 | $262.74 | $264.33 | 3,218,800 |
December 22 2023 | $265.36 | $266.24 | $263.41 | $264.45 | 3,109,900 |
December 21 2023 | $262.87 | $266.45 | $262.36 | $265.35 | 5,160,700 |
December 20 2023 | $259.80 | $263.04 | $258.23 | $258.40 | 4,510,500 |
December 19 2023 | $263.58 | $264.68 | $261.86 | $262.46 | 4,665,500 |
December 18 2023 | $257.97 | $263.70 | $257.83 | $261.71 | 7,498,500 |
December 15 2023 | $253.20 | $260.44 | $252.70 | $259.74 | 13,736,800 |
December 14 2023 | $254.68 | $256.93 | $251.42 | $255.38 | 6,613,200 |
December 13 2023 | $255.68 | $257.28 | $253.34 | $255.49 | 6,567,600 |
December 12 2023 | $250.01 | $254.75 | $249.23 | $254.63 | 5,827,600 |
December 11 2023 | $248.22 | $251.72 | $247.93 | $250.31 | 4,766,000 |
December 08 2023 | $246.78 | $250.30 | $246.24 | $249.03 | 4,604,600 |
December 07 2023 | $246.98 | $248.95 | $245.13 | $247.08 | 6,568,200 |
December 06 2023 | $249.73 | $252.17 | $247.08 | $247.36 | 5,374,800 |
December 05 2023 | $248.21 | $249.88 | $246.87 | $249.23 | 5,771,500 |
December 04 2023 | $251.00 | $253.31 | $248.07 | $248.88 | 11,429,200 |
December 01 2023 | $248.22 | $261.56 | $247.92 | $258.15 | 14,530,700 |
November 30 2023 | $247.28 | $250.70 | $241.92 | $250.11 | 24,425,700 |
November 29 2023 | $226.98 | $229.85 | $225.64 | $228.71 | 12,327,400 |
November 28 2023 | $222.02 | $223.93 | $220.65 | $223.32 | 5,535,300 |
November 27 2023 | $223.90 | $224.61 | $222.65 | $223.19 | 4,885,500 |
November 24 2023 | $222.76 | $222.89 | $220.54 | $222.78 | 1,869,100 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
