The closing price for Salesforce (CRM) in September 2022 was $142.34, on September 30, 2022. It was down 7.1% for the month. The latest price is $240.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $144.49 | $147.08 | $142.25 | $142.34 | 7,575,600 |
September 29 2022 | $146.90 | $147.43 | $143.50 | $145.28 | 8,602,500 |
September 28 2022 | $144.48 | $149.31 | $144.15 | $148.61 | 7,908,400 |
September 27 2022 | $146.83 | $149.04 | $144.74 | $147.34 | 7,046,600 |
September 26 2022 | $145.47 | $149.62 | $143.84 | $144.80 | 7,862,400 |
September 23 2022 | $146.53 | $148.28 | $143.28 | $145.48 | 9,175,800 |
September 22 2022 | $147.95 | $151.27 | $147.60 | $148.59 | 12,405,100 |
September 21 2022 | $149.65 | $151.70 | $145.97 | $146.09 | 6,164,400 |
September 20 2022 | $149.43 | $150.00 | $147.30 | $148.24 | 5,505,700 |
September 19 2022 | $149.14 | $151.94 | $148.83 | $151.24 | 4,874,800 |
September 16 2022 | $150.34 | $150.63 | $148.00 | $149.93 | 9,882,300 |
September 15 2022 | $155.17 | $158.18 | $152.70 | $153.17 | 7,012,200 |
September 14 2022 | $156.94 | $159.97 | $156.37 | $158.61 | 6,037,300 |
September 13 2022 | $156.60 | $159.58 | $156.17 | $156.45 | 5,463,200 |
September 12 2022 | $161.99 | $163.94 | $161.05 | $163.91 | 6,353,400 |
September 09 2022 | $156.95 | $161.59 | $156.82 | $160.90 | 5,642,300 |
September 08 2022 | $150.73 | $155.40 | $150.20 | $155.27 | 6,659,200 |
September 07 2022 | $149.72 | $152.46 | $148.91 | $151.68 | 6,211,400 |
September 06 2022 | $151.29 | $152.82 | $149.25 | $150.14 | 6,373,700 |
September 02 2022 | $154.83 | $157.02 | $151.37 | $152.09 | 7,315,700 |
September 01 2022 | $153.26 | $153.71 | $149.30 | $151.93 | 9,924,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
