The closing price for Salesforce (CRM) in July 2022 was $182.42, on July 29, 2022. It was up 11.7% for the month. The latest price is $270.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $180.24 | $182.82 | $178.65 | $182.42 | 4,751,400 |
July 28 2022 | $176.86 | $180.30 | $174.40 | $179.72 | 4,562,100 |
July 27 2022 | $173.34 | $180.65 | $172.84 | $178.73 | 4,960,900 |
July 26 2022 | $175.57 | $175.59 | $168.29 | $168.98 | 3,886,500 |
July 25 2022 | $180.25 | $180.41 | $173.56 | $175.75 | 4,407,900 |
July 22 2022 | $183.46 | $185.93 | $179.36 | $180.89 | 3,804,700 |
July 21 2022 | $179.09 | $183.92 | $178.35 | $183.74 | 3,886,000 |
July 20 2022 | $174.57 | $181.91 | $174.08 | $180.87 | 5,654,000 |
July 19 2022 | $169.44 | $172.59 | $166.35 | $172.30 | 4,373,400 |
July 18 2022 | $167.48 | $171.14 | $165.66 | $166.43 | 3,818,200 |
July 15 2022 | $162.29 | $166.15 | $160.81 | $165.93 | 6,037,700 |
July 14 2022 | $159.63 | $160.31 | $156.28 | $159.64 | 6,096,100 |
July 13 2022 | $161.00 | $164.40 | $159.77 | $162.07 | 6,225,900 |
July 12 2022 | $170.71 | $171.87 | $162.92 | $164.89 | 7,073,000 |
July 11 2022 | $172.49 | $174.79 | $169.77 | $172.85 | 3,689,300 |
July 08 2022 | $172.54 | $175.08 | $171.34 | $173.98 | 2,869,200 |
July 07 2022 | $172.66 | $175.40 | $171.67 | $175.11 | 4,000,100 |
July 06 2022 | $172.01 | $173.54 | $169.35 | $171.23 | 4,085,100 |
July 05 2022 | $164.66 | $170.85 | $163.18 | $170.70 | 4,614,200 |
July 01 2022 | $163.33 | $167.68 | $162.63 | $166.74 | 4,561,600 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
