The closing price for Salesforce (CRM) in September 2022 was $142.59, on September 30, 2022. It was down 7.1% for the month. The latest price is $270.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $144.74 | $147.34 | $142.50 | $142.59 | 7,575,600 |
September 29 2022 | $147.16 | $147.69 | $143.75 | $145.53 | 8,602,500 |
September 28 2022 | $144.73 | $149.57 | $144.40 | $148.87 | 7,908,400 |
September 27 2022 | $147.08 | $149.30 | $144.99 | $147.60 | 7,046,600 |
September 26 2022 | $145.72 | $149.88 | $144.09 | $145.05 | 7,862,400 |
September 23 2022 | $146.78 | $148.54 | $143.53 | $145.73 | 9,175,800 |
September 22 2022 | $148.21 | $151.53 | $147.85 | $148.85 | 12,405,100 |
September 21 2022 | $149.91 | $151.97 | $146.23 | $146.35 | 6,164,400 |
September 20 2022 | $149.69 | $150.26 | $147.56 | $148.50 | 5,505,700 |
September 19 2022 | $149.40 | $152.21 | $149.09 | $151.50 | 4,874,800 |
September 16 2022 | $150.60 | $150.89 | $148.26 | $150.19 | 9,882,300 |
September 15 2022 | $155.44 | $158.45 | $152.97 | $153.44 | 7,012,200 |
September 14 2022 | $157.21 | $160.25 | $156.64 | $158.89 | 6,037,300 |
September 13 2022 | $156.88 | $159.86 | $156.44 | $156.73 | 5,463,200 |
September 12 2022 | $162.27 | $164.22 | $161.33 | $164.19 | 6,353,400 |
September 09 2022 | $157.22 | $161.87 | $157.09 | $161.18 | 5,642,300 |
September 08 2022 | $151.00 | $155.67 | $150.46 | $155.54 | 6,659,200 |
September 07 2022 | $149.98 | $152.72 | $149.17 | $151.95 | 6,211,400 |
September 06 2022 | $151.55 | $153.09 | $149.51 | $150.40 | 6,373,700 |
September 02 2022 | $155.10 | $157.29 | $151.63 | $152.36 | 7,315,700 |
September 01 2022 | $153.52 | $153.98 | $149.56 | $152.20 | 9,924,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
