The closing price for Salesforce (CRM) in September 2021 was $268.40, on September 30, 2021. It was up 1.9% for the month. The latest price is $247.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $267.83 | $271.41 | $267.62 | $268.40 | 5,224,200 |
September 29 2021 | $270.64 | $271.82 | $266.44 | $267.68 | 4,361,900 |
September 28 2021 | $272.25 | $273.82 | $267.23 | $269.45 | 7,127,100 |
September 27 2021 | $279.50 | $280.81 | $276.14 | $276.77 | 5,941,100 |
September 24 2021 | $275.60 | $283.38 | $275.31 | $282.66 | 13,368,300 |
September 23 2021 | $267.19 | $276.48 | $263.63 | $274.97 | 15,617,200 |
September 22 2021 | $256.20 | $257.65 | $253.54 | $256.47 | 4,355,600 |
September 21 2021 | $256.77 | $259.82 | $255.09 | $255.28 | 6,040,600 |
September 20 2021 | $253.92 | $256.51 | $252.29 | $255.53 | 5,985,500 |
September 17 2021 | $256.57 | $258.98 | $255.99 | $257.82 | 7,049,400 |
September 16 2021 | $252.87 | $258.50 | $252.35 | $257.65 | 5,122,600 |
September 15 2021 | $251.89 | $254.08 | $250.32 | $253.49 | 4,764,600 |
September 14 2021 | $251.46 | $252.45 | $250.37 | $251.72 | 4,097,500 |
September 13 2021 | $254.32 | $255.01 | $249.56 | $251.46 | 5,258,200 |
September 10 2021 | $258.28 | $258.87 | $253.83 | $254.52 | 5,280,900 |
September 09 2021 | $259.09 | $260.96 | $257.74 | $258.03 | 4,126,500 |
September 08 2021 | $260.88 | $261.59 | $258.86 | $259.89 | 3,851,500 |
September 07 2021 | $263.77 | $265.11 | $261.32 | $262.45 | 4,672,500 |
September 03 2021 | $260.86 | $264.63 | $259.07 | $264.30 | 7,356,700 |
September 02 2021 | $266.20 | $266.46 | $261.17 | $261.40 | 4,498,300 |
September 01 2021 | $263.50 | $270.42 | $262.83 | $265.53 | 7,189,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
