The closing price for Salesforce (CRM) in April 2022 was $174.41, on April 29, 2022. It was down 17.2% for the month. The latest price is $270.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $180.98 | $183.75 | $173.78 | $174.41 | 7,110,800 |
April 28 2022 | $179.83 | $185.31 | $177.43 | $184.13 | 10,614,800 |
April 27 2022 | $169.51 | $175.69 | $169.15 | $173.16 | 9,644,600 |
April 26 2022 | $171.12 | $172.21 | $166.09 | $168.60 | 8,073,300 |
April 25 2022 | $168.22 | $173.24 | $167.76 | $173.05 | 7,988,900 |
April 22 2022 | $176.16 | $177.49 | $169.61 | $169.94 | 8,843,900 |
April 21 2022 | $187.14 | $188.52 | $175.20 | $175.69 | 9,119,500 |
April 20 2022 | $191.21 | $191.62 | $184.46 | $184.61 | 6,015,400 |
April 19 2022 | $185.61 | $190.53 | $183.91 | $189.73 | 6,120,400 |
April 18 2022 | $186.66 | $187.71 | $183.92 | $185.39 | 4,899,500 |
April 14 2022 | $194.61 | $194.74 | $187.58 | $187.76 | 5,126,700 |
April 13 2022 | $190.32 | $195.39 | $187.68 | $194.02 | 8,733,000 |
April 12 2022 | $198.01 | $199.37 | $192.89 | $193.12 | 4,832,200 |
April 11 2022 | $192.52 | $195.39 | $190.49 | $193.75 | 5,173,800 |
April 08 2022 | $196.91 | $198.40 | $194.91 | $195.46 | 3,897,700 |
April 07 2022 | $197.39 | $200.96 | $196.47 | $198.42 | 5,246,000 |
April 06 2022 | $203.43 | $203.69 | $196.36 | $199.08 | 7,171,300 |
April 05 2022 | $216.11 | $216.37 | $206.86 | $208.31 | 7,304,600 |
April 04 2022 | $212.77 | $219.08 | $212.24 | $216.95 | 7,843,600 |
April 01 2022 | $210.63 | $212.17 | $208.22 | $210.41 | 6,007,900 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
