The closing price for Salesforce (CRM) in March 2022 was $210.48, on March 31, 2022. It was down 0.5% for the month. The latest price is $256.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $212.64 | $214.91 | $209.95 | $210.48 | 7,141,300 |
March 30 2022 | $217.80 | $217.94 | $211.55 | $213.07 | 4,951,200 |
March 29 2022 | $216.72 | $220.23 | $214.89 | $219.37 | 5,370,400 |
March 28 2022 | $208.55 | $213.51 | $207.48 | $213.41 | 4,290,900 |
March 25 2022 | $212.41 | $213.98 | $206.67 | $209.20 | 3,656,500 |
March 24 2022 | $210.51 | $212.25 | $208.05 | $212.12 | 4,150,300 |
March 23 2022 | $212.01 | $212.07 | $206.50 | $209.28 | 8,404,700 |
March 22 2022 | $211.86 | $219.92 | $210.77 | $216.31 | 7,018,800 |
March 21 2022 | $216.29 | $217.20 | $208.78 | $211.86 | 6,448,700 |
March 18 2022 | $207.41 | $217.67 | $206.50 | $216.90 | 12,220,600 |
March 17 2022 | $202.84 | $208.85 | $200.80 | $208.58 | 5,842,600 |
March 16 2022 | $196.93 | $204.11 | $195.62 | $203.78 | 6,043,400 |
March 15 2022 | $196.81 | $198.22 | $191.07 | $194.44 | 5,276,300 |
March 14 2022 | $196.52 | $198.42 | $190.15 | $191.44 | 5,665,500 |
March 11 2022 | $202.99 | $202.99 | $195.91 | $196.18 | 5,196,900 |
March 10 2022 | $197.37 | $199.45 | $195.81 | $198.41 | 5,604,200 |
March 09 2022 | $196.63 | $203.45 | $195.51 | $201.40 | 6,881,300 |
March 08 2022 | $192.59 | $195.49 | $187.56 | $190.41 | 8,229,000 |
March 07 2022 | $201.68 | $203.15 | $194.34 | $194.53 | 7,043,500 |
March 04 2022 | $202.92 | $204.59 | $197.53 | $201.25 | 6,813,600 |
March 03 2022 | $208.56 | $209.79 | $202.45 | $202.97 | 6,559,900 |
March 02 2022 | $214.22 | $215.42 | $199.40 | $208.56 | 16,670,100 |
March 01 2022 | $211.55 | $212.53 | $206.65 | $207.08 | 12,587,300 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
