The closing price for Salesforce (CRM) in May 2024 was $232.71, on May 31, 2024. It was down 12.9% for the month. The latest price is $242.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $217.49 | $232.89 | $214.46 | $232.71 | 36,807,400 |
May 30 2024 | $221.75 | $223.43 | $210.43 | $216.40 | 66,860,900 |
May 29 2024 | $266.02 | $270.85 | $265.79 | $269.61 | 13,397,900 |
May 28 2024 | $271.08 | $271.21 | $265.19 | $267.84 | 9,294,100 |
May 24 2024 | $268.93 | $272.93 | $266.55 | $270.28 | 8,321,600 |
May 23 2024 | $284.56 | $284.88 | $275.41 | $276.51 | 5,456,600 |
May 22 2024 | $281.32 | $284.97 | $280.74 | $281.72 | 3,309,200 |
May 21 2024 | $284.67 | $285.10 | $281.20 | $281.66 | 3,492,100 |
May 20 2024 | $283.89 | $285.59 | $283.00 | $284.95 | 2,799,300 |
May 17 2024 | $284.92 | $285.22 | $282.16 | $283.50 | 3,478,900 |
May 16 2024 | $287.28 | $287.88 | $282.48 | $282.58 | 3,559,200 |
May 15 2024 | $277.67 | $285.67 | $277.66 | $285.41 | 5,828,500 |
May 14 2024 | $274.91 | $276.80 | $273.01 | $274.75 | 3,056,800 |
May 13 2024 | $275.09 | $275.75 | $273.16 | $275.47 | 2,998,700 |
May 10 2024 | $274.06 | $277.57 | $272.94 | $274.63 | 2,912,300 |
May 09 2024 | $270.16 | $273.31 | $269.07 | $273.14 | 4,709,700 |
May 08 2024 | $273.69 | $277.87 | $273.69 | $276.91 | 3,283,300 |
May 07 2024 | $273.55 | $276.82 | $272.04 | $275.13 | 3,507,700 |
May 06 2024 | $274.13 | $275.08 | $272.03 | $273.59 | 3,744,800 |
May 03 2024 | $274.77 | $275.62 | $271.33 | $271.64 | 4,041,600 |
May 02 2024 | $268.43 | $271.06 | $265.96 | $270.12 | 3,859,900 |
May 01 2024 | $267.03 | $271.97 | $264.58 | $266.70 | 3,761,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
