The closing price for Salesforce (CRM) in March 2022 was $210.81, on March 31, 2022. It was down 0.5% for the month. The latest price is $290.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $212.97 | $215.25 | $210.28 | $210.81 | 7,141,260 |
March 30 2022 | $218.15 | $218.29 | $211.88 | $213.41 | 4,951,199 |
March 29 2022 | $217.06 | $220.57 | $215.23 | $219.72 | 5,370,373 |
March 28 2022 | $208.88 | $213.85 | $207.81 | $213.75 | 4,290,886 |
March 25 2022 | $212.75 | $214.32 | $207.00 | $209.53 | 3,657,994 |
March 24 2022 | $210.84 | $212.59 | $208.38 | $212.46 | 4,150,252 |
March 23 2022 | $212.35 | $212.41 | $206.83 | $209.61 | 8,404,667 |
March 22 2022 | $212.20 | $220.27 | $211.10 | $216.66 | 7,018,788 |
March 21 2022 | $216.64 | $217.54 | $209.11 | $212.20 | 6,448,739 |
March 18 2022 | $207.74 | $218.02 | $206.82 | $217.24 | 12,220,550 |
March 17 2022 | $203.16 | $209.18 | $201.12 | $208.91 | 5,842,555 |
March 16 2022 | $197.25 | $204.44 | $195.93 | $204.11 | 6,043,359 |
March 15 2022 | $197.12 | $198.54 | $191.37 | $194.74 | 5,276,325 |
March 14 2022 | $196.83 | $198.74 | $190.46 | $191.75 | 5,665,470 |
March 11 2022 | $203.31 | $203.31 | $196.22 | $196.49 | 5,196,914 |
March 10 2022 | $197.68 | $199.77 | $196.12 | $198.73 | 5,604,161 |
March 09 2022 | $196.94 | $203.77 | $195.82 | $201.71 | 6,881,263 |
March 08 2022 | $192.90 | $195.80 | $187.85 | $190.71 | 8,229,049 |
March 07 2022 | $202.00 | $203.47 | $194.65 | $194.83 | 7,043,501 |
March 04 2022 | $203.24 | $204.91 | $197.84 | $201.57 | 6,816,423 |
March 03 2022 | $208.89 | $210.12 | $202.77 | $203.29 | 6,559,852 |
March 02 2022 | $214.56 | $215.76 | $199.72 | $208.89 | 16,670,100 |
March 01 2022 | $211.88 | $212.86 | $206.98 | $207.40 | 12,587,320 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
