The closing price for Salesforce (CRM) in May 2024 was $232.30, on May 31, 2024. It was down 12.9% for the month. The latest price is $230.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $217.11 | $232.48 | $214.09 | $232.30 | 36,807,400 |
May 30 2024 | $221.36 | $223.04 | $210.07 | $216.02 | 66,763,300 |
May 29 2024 | $265.56 | $270.38 | $265.33 | $269.14 | 13,397,900 |
May 28 2024 | $270.61 | $270.74 | $264.72 | $267.37 | 9,294,100 |
May 24 2024 | $268.46 | $272.45 | $266.08 | $269.81 | 8,325,100 |
May 23 2024 | $284.07 | $284.38 | $274.93 | $276.03 | 5,456,600 |
May 22 2024 | $280.83 | $284.47 | $280.25 | $281.23 | 3,309,200 |
May 21 2024 | $284.18 | $284.60 | $280.71 | $281.17 | 3,492,100 |
May 20 2024 | $283.39 | $285.10 | $282.51 | $284.45 | 2,799,300 |
May 17 2024 | $284.42 | $284.72 | $281.67 | $283.01 | 3,478,900 |
May 16 2024 | $286.78 | $287.38 | $281.99 | $282.08 | 3,559,200 |
May 15 2024 | $277.19 | $285.18 | $277.18 | $284.92 | 5,828,500 |
May 14 2024 | $274.43 | $276.32 | $272.53 | $274.28 | 3,056,800 |
May 13 2024 | $274.61 | $275.27 | $272.68 | $274.99 | 2,998,700 |
May 10 2024 | $273.58 | $277.09 | $272.46 | $274.15 | 2,912,300 |
May 09 2024 | $269.69 | $272.84 | $268.60 | $272.66 | 4,709,700 |
May 08 2024 | $273.22 | $277.39 | $273.22 | $276.43 | 3,283,300 |
May 07 2024 | $273.08 | $276.34 | $271.57 | $274.65 | 3,507,700 |
May 06 2024 | $273.65 | $274.60 | $271.56 | $273.12 | 3,744,800 |
May 03 2024 | $274.30 | $275.14 | $270.86 | $271.17 | 4,041,600 |
May 02 2024 | $267.96 | $270.59 | $265.50 | $269.65 | 3,859,900 |
May 01 2024 | $266.57 | $271.50 | $264.12 | $266.24 | 3,761,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
