The closing price for Salesforce (CRM) in May 2024 was $233.08, on May 31, 2024. It was down 12.9% for the month. The latest price is $267.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $217.84 | $233.26 | $214.80 | $233.08 | 36,807,400 |
May 30 2024 | $222.10 | $223.78 | $210.77 | $216.74 | 66,860,900 |
May 29 2024 | $266.44 | $271.28 | $266.21 | $270.04 | 13,397,900 |
May 28 2024 | $271.51 | $271.64 | $265.61 | $268.26 | 9,294,100 |
May 24 2024 | $269.35 | $273.36 | $266.97 | $270.71 | 8,321,600 |
May 23 2024 | $285.01 | $285.33 | $275.85 | $276.95 | 5,456,600 |
May 22 2024 | $281.76 | $285.42 | $281.18 | $282.17 | 3,309,200 |
May 21 2024 | $285.12 | $285.55 | $281.64 | $282.11 | 3,492,100 |
May 20 2024 | $284.34 | $286.05 | $283.45 | $285.40 | 2,799,300 |
May 17 2024 | $285.37 | $285.67 | $282.61 | $283.95 | 3,478,900 |
May 16 2024 | $287.74 | $288.33 | $282.92 | $283.02 | 3,559,200 |
May 15 2024 | $278.11 | $286.13 | $278.10 | $285.87 | 5,828,500 |
May 14 2024 | $275.35 | $277.24 | $273.44 | $275.19 | 3,056,800 |
May 13 2024 | $275.53 | $276.18 | $273.59 | $275.91 | 2,998,700 |
May 10 2024 | $274.49 | $278.01 | $273.37 | $275.06 | 2,912,300 |
May 09 2024 | $270.59 | $273.75 | $269.49 | $273.57 | 4,709,700 |
May 08 2024 | $274.13 | $278.31 | $274.13 | $277.35 | 3,283,300 |
May 07 2024 | $273.99 | $277.26 | $272.48 | $275.57 | 3,507,700 |
May 06 2024 | $274.56 | $275.52 | $272.47 | $274.03 | 3,744,800 |
May 03 2024 | $275.21 | $276.05 | $271.76 | $272.07 | 4,041,600 |
May 02 2024 | $268.86 | $271.49 | $266.38 | $270.55 | 3,859,900 |
May 01 2024 | $267.46 | $272.41 | $265.00 | $267.13 | 3,761,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
