The closing price for Salesforce (CRM) in 2019 was $160.95, on December 31, 2019. It was up 21.9% for the year. The latest price is $247.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $160.35 | $161.56 | $160.12 | $160.95 | 3,273,500 |
December 30 2019 | $163.14 | $163.22 | $159.52 | $160.75 | 3,197,100 |
December 27 2019 | $163.14 | $163.74 | $162.19 | $163.26 | 3,409,900 |
December 26 2019 | $161.70 | $162.82 | $161.57 | $162.80 | 2,155,500 |
December 24 2019 | $161.61 | $162.13 | $161.18 | $161.55 | 1,238,000 |
December 23 2019 | $162.33 | $163.15 | $161.65 | $162.04 | 4,368,600 |
December 20 2019 | $163.02 | $163.45 | $161.93 | $162.84 | 8,586,700 |
December 19 2019 | $159.91 | $161.64 | $159.16 | $161.63 | 4,185,400 |
December 18 2019 | $160.12 | $161.58 | $159.80 | $159.80 | 4,144,800 |
December 17 2019 | $160.31 | $160.68 | $158.08 | $159.95 | 4,789,600 |
December 16 2019 | $159.18 | $161.05 | $159.15 | $160.27 | 5,370,000 |
December 13 2019 | $157.21 | $159.81 | $156.90 | $159.45 | 5,742,300 |
December 12 2019 | $154.15 | $157.33 | $153.69 | $156.94 | 5,353,900 |
December 11 2019 | $155.21 | $155.25 | $153.86 | $154.76 | 4,867,500 |
December 10 2019 | $155.38 | $156.03 | $154.54 | $154.77 | 4,074,700 |
December 09 2019 | $155.74 | $157.25 | $155.43 | $155.84 | 3,709,000 |
December 06 2019 | $156.45 | $157.84 | $155.95 | $156.37 | 4,751,200 |
December 05 2019 | $154.12 | $157.27 | $153.63 | $156.57 | 7,126,600 |
December 04 2019 | $158.71 | $159.02 | $152.89 | $154.80 | 17,803,300 |
December 03 2019 | $155.33 | $160.17 | $154.56 | $159.89 | 6,216,400 |
December 02 2019 | $161.40 | $161.51 | $156.45 | $159.32 | 5,117,400 |
November 29 2019 | $159.93 | $161.71 | $159.64 | $161.19 | 2,432,500 |
November 27 2019 | $160.23 | $161.14 | $159.43 | $159.83 | 4,012,800 |
November 26 2019 | $159.88 | $160.92 | $159.63 | $160.85 | 5,881,400 |
November 25 2019 | $162.08 | $162.94 | $159.77 | $160.03 | 5,509,300 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
