The closing price for Salesforce (CRM) in April 2022 was $174.69, on April 29, 2022. It was down 17.2% for the month. The latest price is $287.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $181.27 | $184.04 | $174.05 | $174.69 | 7,110,752 |
April 28 2022 | $180.12 | $185.60 | $177.71 | $184.42 | 10,617,860 |
April 27 2022 | $169.78 | $175.97 | $169.41 | $173.44 | 9,644,616 |
April 26 2022 | $171.39 | $172.48 | $166.36 | $168.87 | 8,073,280 |
April 25 2022 | $168.48 | $173.52 | $168.02 | $173.33 | 7,988,936 |
April 22 2022 | $176.44 | $177.78 | $169.88 | $170.21 | 8,843,906 |
April 21 2022 | $187.44 | $188.82 | $175.48 | $175.97 | 9,119,512 |
April 20 2022 | $191.52 | $191.92 | $184.76 | $184.91 | 6,015,364 |
April 19 2022 | $185.91 | $190.83 | $184.20 | $190.03 | 6,120,405 |
April 18 2022 | $186.96 | $188.00 | $184.21 | $185.68 | 4,899,472 |
April 14 2022 | $194.92 | $195.05 | $187.87 | $188.06 | 5,126,676 |
April 13 2022 | $190.62 | $195.70 | $187.97 | $194.33 | 8,733,017 |
April 12 2022 | $198.33 | $199.69 | $193.20 | $193.42 | 4,832,184 |
April 11 2022 | $192.83 | $195.70 | $190.79 | $194.06 | 5,173,760 |
April 08 2022 | $197.23 | $198.72 | $195.22 | $195.77 | 3,897,664 |
April 07 2022 | $197.70 | $201.28 | $196.78 | $198.74 | 5,245,971 |
April 06 2022 | $203.75 | $204.00 | $196.67 | $199.39 | 7,171,285 |
April 05 2022 | $216.45 | $216.72 | $207.19 | $208.65 | 7,304,637 |
April 04 2022 | $213.10 | $219.43 | $212.58 | $217.29 | 7,845,801 |
April 01 2022 | $210.97 | $212.51 | $208.55 | $210.74 | 6,007,859 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
