The closing price for Salesforce (CRM) in July 2022 was $182.10, on July 29, 2022. It was up 11.7% for the month. The latest price is $240.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $179.93 | $182.50 | $178.34 | $182.10 | 4,751,400 |
July 28 2022 | $176.55 | $179.99 | $174.10 | $179.40 | 4,562,100 |
July 27 2022 | $173.04 | $180.33 | $172.54 | $178.42 | 4,960,900 |
July 26 2022 | $175.27 | $175.29 | $167.99 | $168.69 | 3,886,500 |
July 25 2022 | $179.94 | $180.10 | $173.26 | $175.44 | 4,407,900 |
July 22 2022 | $183.14 | $185.61 | $179.05 | $180.57 | 3,804,700 |
July 21 2022 | $178.78 | $183.60 | $178.04 | $183.42 | 3,886,000 |
July 20 2022 | $174.27 | $181.59 | $173.78 | $180.55 | 5,654,000 |
July 19 2022 | $169.14 | $172.29 | $166.06 | $172.00 | 4,373,400 |
July 18 2022 | $167.19 | $170.84 | $165.37 | $166.14 | 3,818,200 |
July 15 2022 | $162.01 | $165.87 | $160.53 | $165.64 | 6,037,700 |
July 14 2022 | $159.35 | $160.03 | $156.01 | $159.36 | 6,096,100 |
July 13 2022 | $160.72 | $164.11 | $159.49 | $161.79 | 6,225,900 |
July 12 2022 | $170.42 | $171.58 | $162.64 | $164.60 | 7,073,000 |
July 11 2022 | $172.19 | $174.48 | $169.48 | $172.55 | 3,689,300 |
July 08 2022 | $172.24 | $174.77 | $171.04 | $173.67 | 2,869,200 |
July 07 2022 | $172.36 | $175.10 | $171.37 | $174.80 | 4,000,100 |
July 06 2022 | $171.71 | $173.24 | $169.05 | $170.93 | 4,085,100 |
July 05 2022 | $164.37 | $170.56 | $162.90 | $170.41 | 4,614,200 |
July 01 2022 | $163.04 | $167.39 | $162.34 | $166.45 | 4,561,600 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
