The closing price for Salesforce (CRM) in May 2024 was $230.35, on May 31, 2024. It was down 12.9% for the month. The latest price is $229.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $215.29 | $230.53 | $212.29 | $230.35 | 36,807,400 |
May 30 2024 | $219.50 | $221.16 | $208.30 | $214.21 | 66,763,300 |
May 29 2024 | $263.32 | $268.11 | $263.10 | $266.88 | 13,397,900 |
May 28 2024 | $268.33 | $268.46 | $262.50 | $265.12 | 9,294,100 |
May 24 2024 | $266.20 | $270.16 | $263.84 | $267.54 | 8,325,100 |
May 23 2024 | $281.68 | $281.99 | $272.62 | $273.71 | 5,456,600 |
May 22 2024 | $278.46 | $282.08 | $277.89 | $278.87 | 3,309,200 |
May 21 2024 | $281.79 | $282.21 | $278.35 | $278.81 | 3,492,100 |
May 20 2024 | $281.01 | $282.70 | $280.13 | $282.06 | 2,799,300 |
May 17 2024 | $282.03 | $282.33 | $279.30 | $280.63 | 3,478,900 |
May 16 2024 | $284.37 | $284.96 | $279.61 | $279.71 | 3,559,200 |
May 15 2024 | $274.86 | $282.78 | $274.85 | $282.52 | 5,828,500 |
May 14 2024 | $272.13 | $273.99 | $270.24 | $271.97 | 3,056,800 |
May 13 2024 | $272.30 | $272.95 | $270.39 | $272.68 | 2,998,700 |
May 10 2024 | $271.28 | $274.76 | $270.17 | $271.84 | 2,912,300 |
May 09 2024 | $267.42 | $270.55 | $266.34 | $270.37 | 4,709,700 |
May 08 2024 | $270.92 | $275.05 | $270.92 | $274.10 | 3,283,300 |
May 07 2024 | $270.78 | $274.01 | $269.29 | $272.34 | 3,507,700 |
May 06 2024 | $271.35 | $272.29 | $269.28 | $270.82 | 3,744,800 |
May 03 2024 | $271.99 | $272.82 | $268.58 | $268.88 | 4,041,600 |
May 02 2024 | $265.71 | $268.31 | $263.26 | $267.38 | 3,859,900 |
May 01 2024 | $264.33 | $269.22 | $261.90 | $264.00 | 3,761,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.