The closing price for Salesforce (CRM) in September 2022 was $142.82, on September 30, 2022. It was down 7.1% for the month. The latest price is $287.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $144.97 | $147.57 | $142.73 | $142.82 | 7,575,618 |
September 29 2022 | $147.39 | $147.92 | $143.98 | $145.77 | 8,602,480 |
September 28 2022 | $144.96 | $149.80 | $144.63 | $149.10 | 7,908,447 |
September 27 2022 | $147.31 | $149.54 | $145.21 | $147.83 | 7,046,635 |
September 26 2022 | $145.95 | $150.11 | $144.32 | $145.28 | 7,862,409 |
September 23 2022 | $147.02 | $148.77 | $143.76 | $145.96 | 9,175,754 |
September 22 2022 | $148.45 | $151.77 | $148.09 | $149.08 | 12,405,070 |
September 21 2022 | $150.14 | $152.21 | $146.46 | $146.58 | 6,164,388 |
September 20 2022 | $149.93 | $150.50 | $147.79 | $148.73 | 5,505,747 |
September 19 2022 | $149.64 | $152.45 | $149.33 | $151.74 | 4,874,836 |
September 16 2022 | $150.84 | $151.12 | $148.50 | $150.43 | 9,882,285 |
September 15 2022 | $155.68 | $158.70 | $153.21 | $153.68 | 7,012,150 |
September 14 2022 | $157.46 | $160.50 | $156.89 | $159.14 | 6,037,309 |
September 13 2022 | $157.12 | $160.11 | $156.69 | $156.98 | 5,463,179 |
September 12 2022 | $162.53 | $164.48 | $161.58 | $164.45 | 6,353,354 |
September 09 2022 | $157.47 | $162.13 | $157.34 | $161.43 | 5,645,429 |
September 08 2022 | $151.24 | $155.91 | $150.70 | $155.78 | 6,659,237 |
September 07 2022 | $150.21 | $152.97 | $149.41 | $152.19 | 6,211,356 |
September 06 2022 | $151.79 | $153.33 | $149.75 | $150.64 | 6,373,733 |
September 02 2022 | $155.35 | $157.54 | $151.87 | $152.60 | 7,315,696 |
September 01 2022 | $153.77 | $154.22 | $149.80 | $152.44 | 9,924,037 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
