The closing price for Salesforce (CRM) in May 2024 was $230.75, on May 31, 2024. It was down 12.9% for the month. The latest price is $181.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $215.67 | $230.93 | $212.66 | $230.75 | 36,807,400 |
May 30 2024 | $219.89 | $221.55 | $208.67 | $214.58 | 66,763,300 |
May 29 2024 | $263.79 | $268.58 | $263.56 | $267.35 | 13,397,900 |
May 28 2024 | $268.81 | $268.93 | $262.96 | $265.59 | 9,294,100 |
May 24 2024 | $266.67 | $270.64 | $264.31 | $268.01 | 8,325,100 |
May 23 2024 | $282.17 | $282.49 | $273.10 | $274.19 | 5,456,600 |
May 22 2024 | $278.95 | $282.58 | $278.38 | $279.36 | 3,309,200 |
May 21 2024 | $282.28 | $282.70 | $278.84 | $279.30 | 3,492,100 |
May 20 2024 | $281.50 | $283.20 | $280.63 | $282.56 | 2,799,300 |
May 17 2024 | $282.53 | $282.82 | $279.79 | $281.12 | 3,478,900 |
May 16 2024 | $284.87 | $285.46 | $280.11 | $280.20 | 3,559,200 |
May 15 2024 | $275.34 | $283.28 | $275.33 | $283.02 | 5,828,500 |
May 14 2024 | $272.61 | $274.48 | $270.72 | $272.45 | 3,056,800 |
May 13 2024 | $272.78 | $273.43 | $270.86 | $273.16 | 2,998,700 |
May 10 2024 | $271.76 | $275.24 | $270.65 | $272.32 | 2,912,300 |
May 09 2024 | $267.89 | $271.02 | $266.81 | $270.84 | 4,709,700 |
May 08 2024 | $271.39 | $275.54 | $271.39 | $274.58 | 3,283,300 |
May 07 2024 | $271.26 | $274.50 | $269.76 | $272.82 | 3,507,700 |
May 06 2024 | $271.83 | $272.77 | $269.75 | $271.30 | 3,744,800 |
May 03 2024 | $272.47 | $273.30 | $269.05 | $269.36 | 4,041,600 |
May 02 2024 | $266.18 | $268.79 | $263.73 | $267.85 | 3,859,900 |
May 01 2024 | $264.79 | $269.69 | $262.36 | $264.47 | 3,761,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.