The closing price for Salesforce (CRM) in December 2021 was $251.92, on December 31, 2021. It was down 6.3% for the month. The latest price is $270.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $252.26 | $254.26 | $251.43 | $251.92 | 3,169,300 |
December 30 2021 | $253.08 | $255.66 | $252.25 | $253.11 | 2,950,600 |
December 29 2021 | $253.78 | $254.20 | $250.92 | $252.33 | 2,592,700 |
December 28 2021 | $257.47 | $258.51 | $252.73 | $253.23 | 3,293,700 |
December 27 2021 | $251.19 | $256.19 | $251.04 | $256.06 | 3,531,800 |
December 23 2021 | $249.05 | $252.10 | $247.17 | $250.94 | 3,769,500 |
December 22 2021 | $251.22 | $252.05 | $247.34 | $250.60 | 4,982,400 |
December 21 2021 | $245.85 | $250.81 | $243.12 | $250.36 | 5,428,200 |
December 20 2021 | $247.72 | $249.36 | $244.36 | $245.06 | 5,580,100 |
December 17 2021 | $249.06 | $251.69 | $244.65 | $250.73 | 12,119,400 |
December 16 2021 | $257.74 | $259.08 | $250.03 | $250.92 | 6,556,700 |
December 15 2021 | $252.64 | $257.93 | $249.71 | $257.78 | 6,484,900 |
December 14 2021 | $259.72 | $259.87 | $251.10 | $253.37 | 7,227,300 |
December 13 2021 | $263.49 | $268.21 | $262.31 | $263.45 | 3,625,700 |
December 10 2021 | $263.79 | $268.22 | $262.14 | $263.72 | 3,480,100 |
December 09 2021 | $263.73 | $264.36 | $260.36 | $262.02 | 3,967,000 |
December 08 2021 | $265.98 | $266.17 | $262.27 | $264.00 | 4,586,500 |
December 07 2021 | $263.16 | $267.88 | $261.31 | $264.67 | 7,401,200 |
December 06 2021 | $253.88 | $256.98 | $248.53 | $256.50 | 7,123,000 |
December 03 2021 | $259.28 | $259.48 | $249.51 | $256.08 | 8,944,000 |
December 02 2021 | $250.62 | $260.30 | $249.95 | $258.93 | 12,200,800 |
December 01 2021 | $268.90 | $274.53 | $249.28 | $249.32 | 30,723,100 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
