The closing price for Salesforce (CRM) in July 2022 was $182.71, on July 29, 2022. It was up 11.7% for the month. The latest price is $287.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $180.53 | $183.11 | $178.94 | $182.71 | 4,751,359 |
July 28 2022 | $177.14 | $180.59 | $174.68 | $180.00 | 4,562,052 |
July 27 2022 | $173.62 | $180.93 | $173.11 | $179.02 | 4,960,877 |
July 26 2022 | $175.85 | $175.87 | $168.55 | $169.25 | 3,886,477 |
July 25 2022 | $180.54 | $180.70 | $173.83 | $176.03 | 4,407,891 |
July 22 2022 | $183.75 | $186.23 | $179.64 | $181.17 | 3,804,734 |
July 21 2022 | $179.37 | $184.21 | $178.63 | $184.03 | 3,885,958 |
July 20 2022 | $174.85 | $182.19 | $174.36 | $181.15 | 5,654,028 |
July 19 2022 | $169.70 | $172.86 | $166.62 | $172.57 | 4,373,417 |
July 18 2022 | $167.75 | $171.41 | $165.92 | $166.70 | 3,818,189 |
July 15 2022 | $162.55 | $166.42 | $161.07 | $166.19 | 6,037,651 |
July 14 2022 | $159.88 | $160.56 | $156.53 | $159.89 | 6,096,089 |
July 13 2022 | $161.25 | $164.66 | $160.02 | $162.33 | 6,225,916 |
July 12 2022 | $170.98 | $172.15 | $163.18 | $165.15 | 7,072,984 |
July 11 2022 | $172.76 | $175.07 | $170.04 | $173.12 | 3,697,537 |
July 08 2022 | $172.81 | $175.35 | $171.61 | $174.25 | 2,869,242 |
July 07 2022 | $172.93 | $175.68 | $171.94 | $175.38 | 4,000,121 |
July 06 2022 | $172.29 | $173.81 | $169.61 | $171.50 | 4,085,109 |
July 05 2022 | $164.92 | $171.12 | $163.44 | $170.97 | 4,618,069 |
July 01 2022 | $163.59 | $167.95 | $162.88 | $167.00 | 4,561,576 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
