The closing price for Salesforce (CRM) in April 2022 was $174.11, on April 29, 2022. It was down 17.2% for the month. The latest price is $240.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $180.67 | $183.43 | $173.48 | $174.11 | 7,110,800 |
April 28 2022 | $179.52 | $184.98 | $177.12 | $183.81 | 10,614,800 |
April 27 2022 | $169.22 | $175.39 | $168.85 | $172.86 | 9,644,600 |
April 26 2022 | $170.82 | $171.91 | $165.81 | $168.31 | 8,073,300 |
April 25 2022 | $167.92 | $172.94 | $167.47 | $172.75 | 7,988,900 |
April 22 2022 | $175.85 | $177.19 | $169.32 | $169.65 | 8,843,900 |
April 21 2022 | $186.81 | $188.19 | $174.90 | $175.39 | 9,119,500 |
April 20 2022 | $190.88 | $191.29 | $184.14 | $184.29 | 6,015,400 |
April 19 2022 | $185.29 | $190.20 | $183.59 | $189.40 | 6,120,400 |
April 18 2022 | $186.34 | $187.38 | $183.60 | $185.06 | 4,899,500 |
April 14 2022 | $194.28 | $194.41 | $187.25 | $187.44 | 5,126,700 |
April 13 2022 | $189.99 | $195.05 | $187.35 | $193.68 | 8,733,000 |
April 12 2022 | $197.67 | $199.03 | $192.55 | $192.78 | 4,832,200 |
April 11 2022 | $192.19 | $195.05 | $190.16 | $193.42 | 5,173,800 |
April 08 2022 | $196.57 | $198.06 | $194.57 | $195.12 | 3,897,700 |
April 07 2022 | $197.05 | $200.61 | $196.13 | $198.08 | 5,246,000 |
April 06 2022 | $203.07 | $203.33 | $196.02 | $198.73 | 7,171,300 |
April 05 2022 | $215.73 | $216.00 | $206.50 | $207.95 | 7,304,600 |
April 04 2022 | $212.40 | $218.70 | $211.87 | $216.57 | 7,843,600 |
April 01 2022 | $210.27 | $211.80 | $207.85 | $210.04 | 6,007,900 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
