The closing price for Salesforce (CRM) in May 2023 was $221.05, on May 31, 2023. It was up 13% for the month. The latest price is $239.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $217.26 | $222.66 | $214.80 | $221.05 | 19,624,000 |
May 30 2023 | $216.99 | $219.83 | $213.48 | $216.59 | 10,421,000 |
May 26 2023 | $210.58 | $213.90 | $210.34 | $213.20 | 6,933,300 |
May 25 2023 | $209.81 | $210.12 | $206.27 | $207.72 | 6,496,700 |
May 24 2023 | $203.90 | $208.02 | $203.28 | $206.88 | 4,894,000 |
May 23 2023 | $205.58 | $207.46 | $204.32 | $204.49 | 4,256,800 |
May 22 2023 | $206.99 | $210.60 | $206.86 | $208.07 | 3,890,800 |
May 19 2023 | $210.74 | $211.02 | $207.74 | $208.17 | 6,091,600 |
May 18 2023 | $207.32 | $211.65 | $207.15 | $211.10 | 5,165,500 |
May 17 2023 | $204.35 | $207.31 | $202.67 | $207.20 | 5,772,200 |
May 16 2023 | $199.83 | $203.53 | $199.65 | $202.43 | 4,423,200 |
May 15 2023 | $201.63 | $203.26 | $200.37 | $201.21 | 4,518,200 |
May 12 2023 | $201.31 | $201.84 | $198.05 | $199.71 | 4,733,600 |
May 11 2023 | $200.80 | $201.68 | $196.48 | $201.35 | 5,366,300 |
May 10 2023 | $202.81 | $204.13 | $200.93 | $202.72 | 6,535,600 |
May 09 2023 | $194.73 | $201.68 | $194.73 | $199.09 | 6,996,800 |
May 08 2023 | $196.65 | $198.41 | $194.04 | $195.84 | 4,169,400 |
May 05 2023 | $191.93 | $196.05 | $191.24 | $195.53 | 4,284,400 |
May 04 2023 | $189.90 | $192.53 | $188.77 | $190.38 | 4,386,500 |
May 03 2023 | $192.19 | $193.75 | $190.56 | $190.61 | 3,779,900 |
May 02 2023 | $195.96 | $196.34 | $190.92 | $191.82 | 6,051,000 |
May 01 2023 | $195.70 | $196.98 | $195.07 | $195.73 | 2,882,900 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
