The closing price for Salesforce (CRM) in May 2024 was $231.35, on May 31, 2024. It was down 12.9% for the month. The latest price is $164.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $216.22 | $231.53 | $213.21 | $231.35 | 36,807,400 |
May 30 2024 | $220.46 | $222.12 | $209.21 | $215.14 | 66,763,300 |
May 29 2024 | $264.47 | $269.27 | $264.24 | $268.04 | 13,397,900 |
May 28 2024 | $269.50 | $269.63 | $263.64 | $266.27 | 9,294,100 |
May 24 2024 | $267.36 | $271.34 | $264.99 | $268.70 | 8,325,100 |
May 23 2024 | $282.90 | $283.22 | $273.80 | $274.90 | 5,456,600 |
May 22 2024 | $279.67 | $283.31 | $279.10 | $280.08 | 3,309,200 |
May 21 2024 | $283.01 | $283.43 | $279.56 | $280.02 | 3,492,100 |
May 20 2024 | $282.23 | $283.93 | $281.35 | $283.29 | 2,799,300 |
May 17 2024 | $283.26 | $283.55 | $280.51 | $281.85 | 3,478,900 |
May 16 2024 | $285.60 | $286.20 | $280.83 | $280.93 | 3,559,200 |
May 15 2024 | $276.05 | $284.01 | $276.04 | $283.75 | 5,828,500 |
May 14 2024 | $273.31 | $275.18 | $271.41 | $273.15 | 3,056,800 |
May 13 2024 | $273.49 | $274.14 | $271.56 | $273.86 | 2,998,700 |
May 10 2024 | $272.46 | $275.95 | $271.35 | $273.02 | 2,912,300 |
May 09 2024 | $268.58 | $271.72 | $267.50 | $271.54 | 4,709,700 |
May 08 2024 | $272.10 | $276.25 | $272.10 | $275.29 | 3,283,300 |
May 07 2024 | $271.96 | $275.20 | $270.46 | $273.53 | 3,507,700 |
May 06 2024 | $272.53 | $273.48 | $270.45 | $272.00 | 3,744,800 |
May 03 2024 | $273.17 | $274.01 | $269.75 | $270.05 | 4,041,600 |
May 02 2024 | $266.87 | $269.48 | $264.41 | $268.54 | 3,859,900 |
May 01 2024 | $265.47 | $270.39 | $263.04 | $265.15 | 3,761,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
