Salesforce.com Inc (CRM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 191.09 | 194.70 | 190.60 | 192.74 | +3.20% | 11,390,400 |
| 2026-08-06 | 183.44 | 187.02 | 183.00 | 186.77 | -3.22% | 13,297,600 |
| 2026-08-05 | 193.28 | 194.94 | 190.43 | 192.98 | +1.04% | 9,605,500 |
| 2026-08-04 | 183.09 | 191.29 | 183.00 | 190.99 | +2.71% | 9,326,900 |
| 2026-08-03 | 188.99 | 193.70 | 185.90 | 185.95 | +1.05% | 12,908,000 |
| 2026-07-31 | 177.70 | 184.45 | 177.03 | 184.02 | +1.83% | 9,691,500 |
| 2026-07-30 | 180.99 | 182.51 | 175.90 | 180.71 | -4.07% | 12,182,400 |
| 2026-07-29 | 182.01 | 190.18 | 182.01 | 188.38 | +3.79% | 18,139,500 |
| 2026-07-28 | 176.91 | 184.54 | 176.91 | 181.50 | +4.55% | 17,204,600 |
| 2026-07-27 | 168.00 | 176.95 | 167.14 | 173.60 | +6.07% | 17,312,000 |
| 2026-07-24 | 160.38 | 164.45 | 159.55 | 163.66 | +4.29% | 10,899,100 |
| 2026-07-23 | 165.05 | 165.88 | 155.15 | 156.93 | -3.72% | 12,775,000 |
| 2026-07-22 | 169.47 | 169.57 | 162.21 | 163.00 | -4.15% | 12,194,500 |
| 2026-07-21 | 167.06 | 172.43 | 166.93 | 170.06 | -2.15% | 12,831,760 |
| 2026-07-20 | 167.86 | 175.39 | 166.50 | 173.79 | +1.77% | 13,426,530 |
| 2026-07-17 | 171.50 | 175.43 | 169.75 | 170.77 | -1.11% | 10,191,500 |
| 2026-07-16 | 170.84 | 174.54 | 166.88 | 172.68 | +3.40% | 12,057,500 |
| 2026-07-15 | 170.52 | 172.80 | 166.56 | 167.00 | -0.33% | 13,328,100 |
| 2026-07-14 | 162.49 | 171.35 | 161.47 | 167.56 | -2.14% | 13,507,900 |
| 2026-07-13 | 165.92 | 172.76 | 165.92 | 171.22 | +4.84% | 14,020,700 |
| 2026-07-10 | 165.60 | 166.30 | 162.42 | 163.32 | +0.50% | 8,321,500 |
| 2026-07-09 | 158.33 | 163.80 | 156.48 | 162.50 | -2.45% | 13,858,600 |
| 2026-07-08 | 167.37 | 167.53 | 164.78 | 166.58 | -1.73% | 9,792,400 |
| 2026-07-07 | 169.22 | 172.38 | 167.68 | 169.52 | +2.34% | 13,057,900 |
| 2026-07-06 | 163.99 | 167.72 | 162.37 | 165.65 | -0.28% | 10,595,500 |
| 2026-07-02 | 163.00 | 167.21 | 162.00 | 166.11 | +1.76% | 10,486,300 |
| 2026-07-01 | 162.22 | 165.81 | 161.20 | 163.23 | +4.19% | 14,164,600 |
| 2026-06-30 | 155.09 | 157.69 | 154.07 | 156.66 | -0.80% | 13,690,500 |
| 2026-06-29 | 160.27 | 161.76 | 157.70 | 157.93 | -0.28% | 12,664,100 |
| 2026-06-26 | 151.49 | 158.46 | 151.49 | 158.37 | +5.45% | 21,267,900 |
| 2026-06-25 | 150.01 | 154.00 | 148.78 | 150.19 | -1.68% | 11,324,700 |
| 2026-06-24 | 151.81 | 157.06 | 150.40 | 152.76 | -0.43% | 13,146,800 |
| 2026-06-23 | 151.65 | 155.18 | 150.85 | 153.42 | +2.20% | 20,720,700 |
| 2026-06-22 | 150.16 | 153.87 | 146.32 | 150.12 | -1.09% | 20,502,800 |
| 2026-06-18 | 152.73 | 154.47 | 149.80 | 151.78 | -2.09% | 57,940,800 |
| 2026-06-17 | 160.25 | 161.43 | 154.23 | 155.02 | -4.14% | 19,986,200 |
| 2026-06-16 | 164.06 | 166.30 | 160.50 | 161.71 | -1.73% | 16,385,300 |
| 2026-06-15 | 166.03 | 169.95 | 164.17 | 164.55 | -0.81% | 13,541,800 |
| 2026-06-12 | 164.74 | 166.54 | 161.40 | 165.89 | -0.34% | 13,589,400 |
| 2026-06-11 | 168.27 | 168.98 | 163.31 | 166.45 | -2.62% | 16,666,000 |
| 2026-06-10 | 170.60 | 175.53 | 170.03 | 170.92 | -2.53% | 10,820,500 |
| 2026-06-09 | 179.50 | 182.46 | 171.56 | 175.35 | -3.94% | 15,427,800 |
| 2026-06-08 | 183.91 | 185.02 | 181.71 | 182.55 | -1.68% | 11,177,800 |
| 2026-06-05 | 189.80 | 192.51 | 184.83 | 185.66 | -1.64% | 13,183,900 |
| 2026-06-04 | 197.81 | 198.09 | 186.11 | 188.75 | -0.98% | 14,453,600 |
| 2026-06-03 | 197.27 | 197.68 | 189.73 | 190.61 | -5.09% | 14,154,400 |
| 2026-06-02 | 201.02 | 204.39 | 195.76 | 200.84 | -4.18% | 19,216,600 |
| 2026-06-01 | 198.75 | 211.34 | 198.21 | 209.60 | +9.68% | 27,594,800 |
| 2026-05-29 | 180.24 | 194.14 | 180.02 | 191.10 | +8.47% | 33,998,900 |
| 2026-05-28 | 178.43 | 182.48 | 171.65 | 176.17 | -0.75% | 22,559,400 |
| 2026-05-27 | 178.00 | 183.92 | 176.89 | 177.51 | -0.88% | 18,524,900 |
| 2026-05-26 | 178.43 | 182.36 | 177.68 | 179.08 | -0.55% | 13,617,200 |
| 2026-05-22 | 179.84 | 183.35 | 177.68 | 180.07 | +2.13% | 10,176,700 |
| 2026-05-21 | 175.38 | 177.34 | 171.99 | 176.31 | -2.10% | 10,949,100 |
| 2026-05-20 | 176.04 | 180.31 | 173.34 | 180.10 | +0.38% | 13,025,300 |
| 2026-05-19 | 185.00 | 187.44 | 178.81 | 179.42 | -0.03% | 17,510,800 |
| 2026-05-18 | 172.89 | 180.78 | 171.80 | 179.48 | +3.44% | 13,671,200 |
| 2026-05-15 | 169.25 | 175.97 | 169.00 | 173.51 | +3.54% | 13,883,400 |
| 2026-05-14 | 166.00 | 169.35 | 164.33 | 167.58 | +1.05% | 9,749,400 |
| 2026-05-13 | 169.78 | 169.78 | 164.75 | 165.84 | -3.19% | 11,951,900 |
| 2026-05-12 | 177.58 | 177.58 | 170.58 | 171.31 | -3.48% | 10,214,000 |
| 2026-05-11 | 179.91 | 182.50 | 176.31 | 177.49 | -2.38% | 11,145,000 |
| 2026-05-08 | 179.68 | 181.87 | 176.88 | 181.82 | -2.43% | 15,123,900 |
| 2026-05-07 | 184.60 | 188.58 | 184.00 | 186.34 | +2.84% | 13,955,100 |
| 2026-05-06 | 185.52 | 187.10 | 179.58 | 181.19 | -3.10% | 11,303,400 |
| 2026-05-05 | 185.55 | 187.39 | 181.10 | 186.99 | +0.81% | 9,740,800 |
| 2026-05-04 | 184.24 | 190.31 | 183.97 | 185.48 | +0.90% | 8,444,700 |
| 2026-05-01 | 182.19 | 186.04 | 178.75 | 183.82 | +4.13% | 12,324,400 |
| 2026-04-30 | 178.30 | 178.69 | 173.00 | 176.53 | -2.59% | 14,408,300 |
| 2026-04-29 | 179.20 | 181.78 | 177.35 | 181.22 | -0.06% | 6,882,800 |
| 2026-04-28 | 182.43 | 184.42 | 181.32 | 181.32 | +0.63% | 8,711,700 |
| 2026-04-27 | 178.26 | 184.29 | 177.51 | 180.18 | +1.13% | 11,907,000 |
| 2026-04-24 | 175.62 | 178.45 | 174.40 | 178.16 | +2.80% | 10,817,600 |
| 2026-04-23 | 177.56 | 178.87 | 170.65 | 173.30 | -8.69% | 22,719,900 |
| 2026-04-22 | 188.20 | 191.15 | 187.03 | 189.80 | +1.44% | 14,565,900 |
| 2026-04-21 | 186.60 | 193.56 | 184.10 | 187.11 | +0.45% | 12,073,700 |
| 2026-04-20 | 182.50 | 189.00 | 182.12 | 186.27 | +2.27% | 14,382,300 |
| 2026-04-17 | 185.43 | 187.98 | 181.03 | 182.14 | +0.51% | 17,225,700 |
| 2026-04-16 | 184.00 | 184.55 | 178.57 | 181.22 | +2.04% | 11,866,700 |
| 2026-04-15 | 174.22 | 179.62 | 172.88 | 177.60 | +3.67% | 14,340,300 |
| 2026-04-14 | 175.21 | 177.50 | 170.50 | 171.31 | -0.87% | 13,123,600 |
| 2026-04-13 | 167.05 | 173.40 | 165.77 | 172.82 | +4.76% | 12,390,800 |
| 2026-04-10 | 171.26 | 171.26 | 163.52 | 164.96 | -3.45% | 18,109,300 |
| 2026-04-09 | 173.17 | 174.29 | 167.12 | 170.85 | -3.13% | 20,855,400 |
| 2026-04-08 | 186.50 | 186.77 | 175.78 | 176.37 | -3.60% | 13,472,100 |
| 2026-04-07 | 184.95 | 186.58 | 182.02 | 182.96 | -1.12% | 12,344,600 |
| 2026-04-06 | 187.50 | 188.14 | 183.60 | 185.03 | -1.15% | 14,391,000 |
| 2026-04-02 | 185.30 | 187.58 | 181.58 | 187.18 | +0.50% | 11,635,500 |
| 2026-04-01 | 186.85 | 188.98 | 183.01 | 186.24 | -0.23% | 11,677,700 |
| 2026-03-31 | 184.90 | 188.50 | 182.31 | 186.67 | +0.89% | 11,041,400 |
| 2026-03-30 | 180.10 | 186.39 | 179.58 | 185.03 | +3.19% | 11,617,700 |
| 2026-03-27 | 184.00 | 184.11 | 178.82 | 179.31 | -3.41% | 9,902,000 |
| 2026-03-26 | 181.18 | 187.47 | 179.53 | 185.64 | +2.02% | 10,330,700 |
| 2026-03-25 | 185.70 | 187.39 | 179.85 | 181.96 | -0.58% | 12,565,200 |
| 2026-03-24 | 192.14 | 192.14 | 182.29 | 183.02 | -6.23% | 18,631,400 |
| 2026-03-23 | 197.09 | 198.05 | 192.00 | 195.18 | -0.10% | 13,976,200 |
| 2026-03-20 | 193.21 | 195.67 | 190.00 | 195.38 | +0.20% | 20,201,100 |
| 2026-03-19 | 195.59 | 200.40 | 193.30 | 194.99 | +0.33% | 9,254,300 |
| 2026-03-18 | 193.40 | 196.15 | 192.64 | 194.34 | -0.50% | 10,525,100 |
| 2026-03-17 | 198.22 | 202.38 | 194.45 | 195.31 | -1.53% | 11,559,300 |
| 2026-03-16 | 195.15 | 198.63 | 195.15 | 198.34 | +2.86% | 13,419,600 |
| 2026-03-13 | 199.73 | 201.00 | 191.75 | 192.83 | -3.24% | 14,834,700 |
| 2026-03-12 | 194.13 | 204.86 | 193.15 | 199.28 | +2.65% | 26,309,700 |
| 2026-03-11 | 196.40 | 199.55 | 191.29 | 194.13 | -0.40% | 9,580,000 |
| 2026-03-10 | 197.26 | 199.57 | 190.60 | 194.91 | -1.95% | 14,467,400 |
| 2026-03-09 | 198.56 | 203.67 | 195.87 | 198.79 | -1.64% | 10,754,800 |
| 2026-03-06 | 200.79 | 202.96 | 197.37 | 202.11 | +0.36% | 9,657,400 |
| 2026-03-05 | 194.36 | 204.42 | 194.24 | 201.39 | +4.30% | 15,860,900 |
| 2026-03-04 | 195.10 | 196.47 | 192.10 | 193.08 | -1.51% | 11,583,700 |
| 2026-03-03 | 190.75 | 198.67 | 189.58 | 196.05 | +1.61% | 13,208,900 |
| 2026-03-02 | 192.50 | 195.94 | 190.68 | 192.95 | -0.94% | 9,932,700 |
| 2026-02-27 | 191.91 | 195.92 | 189.92 | 194.79 | -2.35% | 16,346,500 |
| 2026-02-26 | 196.76 | 201.04 | 191.33 | 199.47 | +4.03% | 26,680,500 |
| 2026-02-25 | 183.00 | 192.60 | 182.26 | 191.75 | +3.41% | 21,875,100 |
| 2026-02-24 | 177.64 | 188.67 | 176.28 | 185.42 | +4.07% | 15,564,700 |
| 2026-02-23 | 181.27 | 182.47 | 174.57 | 178.16 | -3.78% | 15,498,600 |
| 2026-02-20 | 185.32 | 191.73 | 183.73 | 185.16 | -0.07% | 10,816,200 |
| 2026-02-19 | 186.60 | 186.95 | 183.23 | 185.29 | -1.33% | 9,565,100 |
| 2026-02-18 | 183.88 | 188.14 | 181.86 | 187.79 | +1.90% | 9,852,900 |
| 2026-02-17 | 190.97 | 193.00 | 183.17 | 184.29 | -2.86% | 13,692,900 |
| 2026-02-13 | 186.44 | 193.45 | 184.30 | 189.72 | +2.31% | 14,822,900 |
| 2026-02-12 | 185.96 | 188.32 | 180.24 | 185.43 | +0.23% | 16,849,100 |
| 2026-02-11 | 193.15 | 193.67 | 181.81 | 185.00 | -4.37% | 16,350,200 |
| 2026-02-10 | 191.90 | 199.10 | 190.75 | 193.45 | -0.30% | 13,393,000 |
| 2026-02-09 | 189.30 | 195.20 | 185.73 | 194.03 | +1.40% | 12,112,000 |
| 2026-02-06 | 191.63 | 194.60 | 187.12 | 191.35 | +0.73% | 13,652,600 |
| 2026-02-05 | 193.99 | 199.56 | 188.79 | 189.97 | -4.75% | 21,956,300 |
| 2026-02-04 | 193.31 | 200.67 | 187.28 | 199.44 | +1.56% | 23,010,000 |
| 2026-02-03 | 205.00 | 205.56 | 193.11 | 196.38 | -6.85% | 20,194,200 |
| 2026-02-02 | 214.35 | 216.89 | 209.80 | 210.81 | -0.70% | 7,950,900 |
| 2026-01-30 | 214.16 | 215.55 | 211.03 | 212.29 | -0.84% | 11,090,400 |
| 2026-01-29 | 216.67 | 217.28 | 208.78 | 214.08 | -6.09% | 18,555,600 |
| 2026-01-28 | 229.39 | 231.86 | 227.67 | 227.96 | -0.25% | 8,465,900 |
| 2026-01-27 | 231.94 | 235.74 | 226.27 | 228.53 | -0.38% | 9,838,400 |
| 2026-01-26 | 229.43 | 230.95 | 227.59 | 229.40 | +0.59% | 7,239,600 |
| 2026-01-23 | 226.78 | 230.85 | 226.65 | 228.05 | -0.02% | 9,408,000 |
| 2026-01-22 | 222.24 | 228.72 | 221.11 | 228.09 | +2.94% | 9,483,000 |
| 2026-01-21 | 220.15 | 223.39 | 218.96 | 221.58 | +0.69% | 12,616,600 |
| 2026-01-20 | 223.54 | 227.94 | 219.36 | 220.07 | -3.10% | 13,050,800 |
| 2026-01-16 | 232.95 | 232.95 | 226.44 | 227.11 | -2.75% | 13,902,600 |
| 2026-01-15 | 237.02 | 238.84 | 231.67 | 233.53 | -2.52% | 11,489,600 |
| 2026-01-14 | 239.18 | 242.24 | 236.46 | 239.57 | -0.62% | 10,149,300 |
| 2026-01-13 | 257.66 | 260.91 | 240.36 | 241.06 | -7.07% | 13,661,000 |
| 2026-01-12 | 259.00 | 261.56 | 255.77 | 259.40 | -0.21% | 4,927,700 |
| 2026-01-09 | 260.00 | 261.03 | 256.51 | 259.94 | -0.23% | 5,174,400 |
| 2026-01-08 | 264.40 | 265.20 | 260.41 | 260.53 | -2.10% | 5,243,500 |
| 2026-01-07 | 263.50 | 267.83 | 263.50 | 266.12 | +1.22% | 5,976,200 |
| 2026-01-06 | 255.20 | 263.55 | 255.00 | 262.90 | +2.59% | 6,103,300 |
| 2026-01-05 | 253.62 | 259.59 | 252.31 | 256.26 | +1.04% | 6,421,500 |
| 2026-01-02 | 265.00 | 265.38 | 252.48 | 253.62 | -4.26% | 9,680,600 |
| 2025-12-31 | 265.29 | 266.10 | 264.39 | 264.91 | -0.38% | 3,367,900 |
| 2025-12-30 | 266.66 | 268.28 | 265.33 | 265.92 | -0.12% | 3,291,800 |
| 2025-12-29 | 264.71 | 269.11 | 264.71 | 266.23 | +0.06% | 4,300,100 |
| 2025-12-26 | 264.80 | 267.91 | 264.80 | 266.08 | +0.31% | 2,456,400 |
| 2025-12-24 | 263.23 | 266.30 | 262.55 | 265.26 | +0.69% | 2,076,600 |
| 2025-12-23 | 262.72 | 264.24 | 260.52 | 263.43 | -0.45% | 4,745,100 |
| 2025-12-22 | 260.62 | 264.63 | 258.41 | 264.63 | +1.82% | 5,664,200 |
| 2025-12-19 | 260.68 | 262.04 | 255.50 | 259.91 | +0.80% | 20,732,100 |
| 2025-12-18 | 258.42 | 260.07 | 256.16 | 257.85 | -0.11% | 5,654,200 |
| 2025-12-17 | 256.33 | 261.97 | 256.25 | 258.14 | +1.27% | 6,269,000 |
| 2025-12-16 | 254.00 | 255.86 | 252.11 | 254.91 | +0.13% | 6,145,300 |
| 2025-12-15 | 261.21 | 262.28 | 253.09 | 254.58 | -2.92% | 10,271,800 |
| 2025-12-12 | 263.52 | 264.49 | 260.91 | 262.23 | -0.05% | 6,006,600 |
| 2025-12-11 | 263.50 | 267.90 | 260.77 | 262.35 | -0.70% | 7,783,800 |
| 2025-12-10 | 260.75 | 265.93 | 259.15 | 264.20 | +1.22% | 8,894,700 |
| 2025-12-09 | 260.00 | 262.25 | 259.00 | 261.02 | +0.57% | 8,045,900 |
| 2025-12-08 | 261.88 | 264.28 | 256.34 | 259.53 | -0.40% | 10,805,400 |
| 2025-12-05 | 250.83 | 261.88 | 249.50 | 260.57 | +5.30% | 15,852,400 |
| 2025-12-04 | 243.69 | 248.97 | 237.60 | 247.46 | +3.66% | 20,912,100 |
| 2025-12-03 | 235.36 | 239.26 | 233.16 | 238.72 | +1.71% | 13,782,000 |
| 2025-12-02 | 233.02 | 236.65 | 231.62 | 234.71 | +0.81% | 7,626,200 |
| 2025-12-01 | 228.67 | 234.25 | 228.60 | 232.83 | +0.99% | 5,634,700 |
| 2025-11-28 | 229.00 | 232.56 | 228.63 | 230.54 | +1.05% | 3,691,500 |
| 2025-11-26 | 230.51 | 232.82 | 226.00 | 228.15 | -2.55% | 8,506,600 |
| 2025-11-25 | 226.80 | 234.63 | 226.52 | 234.12 | +3.22% | 10,233,000 |
| 2025-11-24 | 227.34 | 228.84 | 225.04 | 226.82 | -0.13% | 8,563,300 |
| 2025-11-21 | 224.86 | 228.68 | 221.96 | 227.11 | +0.77% | 7,479,300 |
| 2025-11-20 | 229.25 | 231.07 | 223.30 | 225.37 | -1.10% | 7,521,100 |
| 2025-11-19 | 232.00 | 232.28 | 225.06 | 227.88 | -2.41% | 9,710,700 |
| 2025-11-18 | 236.24 | 237.79 | 230.27 | 233.50 | -1.49% | 8,045,100 |
| 2025-11-17 | 242.07 | 242.83 | 235.59 | 237.03 | -2.72% | 5,280,900 |
| 2025-11-14 | 238.31 | 245.18 | 237.42 | 243.66 | +1.34% | 5,512,900 |
| 2025-11-13 | 245.25 | 245.90 | 239.91 | 240.43 | -2.27% | 5,542,100 |
| 2025-11-12 | 245.74 | 248.43 | 243.68 | 246.02 | +0.62% | 4,278,200 |
| 2025-11-11 | 241.90 | 245.70 | 241.16 | 244.50 | +1.15% | 5,762,800 |
| 2025-11-10 | 240.00 | 241.91 | 235.08 | 241.71 | +0.76% | 6,486,600 |
| 2025-11-07 | 236.15 | 240.97 | 235.79 | 239.88 | +0.25% | 5,741,500 |
| 2025-11-06 | 250.54 | 250.54 | 234.48 | 239.27 | -5.31% | 11,041,800 |
| 2025-11-05 | 254.70 | 256.83 | 252.01 | 252.68 | -0.69% | 5,241,200 |
| 2025-11-04 | 258.15 | 259.26 | 253.46 | 254.44 | -2.64% | 6,792,200 |
| 2025-11-03 | 260.00 | 261.56 | 255.10 | 261.34 | +0.36% | 7,054,300 |
| 2025-10-31 | 254.80 | 261.82 | 252.63 | 260.41 | +1.47% | 6,878,300 |
| 2025-10-30 | 250.50 | 259.28 | 250.00 | 256.65 | +2.06% | 7,767,800 |
| 2025-10-29 | 252.00 | 253.57 | 249.04 | 251.46 | -1.10% | 7,904,200 |
| 2025-10-28 | 255.47 | 258.84 | 254.14 | 254.26 | -0.47% | 6,435,600 |
| 2025-10-27 | 257.08 | 258.10 | 254.92 | 255.47 | +0.25% | 4,942,400 |
| 2025-10-24 | 257.42 | 258.50 | 254.00 | 254.83 | -0.09% | 5,490,800 |
| 2025-10-23 | 257.60 | 258.56 | 254.12 | 255.05 | -0.62% | 6,110,100 |
| 2025-10-22 | 262.20 | 262.40 | 256.51 | 256.64 | -2.57% | 9,370,000 |
| 2025-10-21 | 254.50 | 267.13 | 254.00 | 263.41 | +3.59% | 13,354,700 |
| 2025-10-20 | 245.00 | 255.40 | 244.30 | 254.28 | +4.61% | 9,963,900 |
| 2025-10-17 | 246.57 | 250.78 | 242.16 | 243.08 | -1.19% | 10,851,200 |
| 2025-10-16 | 253.19 | 256.74 | 242.67 | 246.00 | +3.98% | 24,869,700 |
| 2025-10-15 | 240.87 | 241.32 | 235.90 | 236.58 | -1.33% | 8,389,200 |
| 2025-10-14 | 248.11 | 248.28 | 239.55 | 239.77 | -3.61% | 9,123,900 |
| 2025-10-13 | 242.89 | 249.35 | 242.37 | 248.75 | +2.93% | 8,276,500 |
| 2025-10-10 | 246.52 | 249.05 | 240.72 | 241.68 | -1.49% | 7,988,300 |
| 2025-10-09 | 239.27 | 245.96 | 237.15 | 245.33 | +2.04% | 7,929,100 |
| 2025-10-08 | 239.74 | 241.32 | 235.65 | 240.43 | +0.29% | 7,120,200 |
| 2025-10-07 | 246.48 | 247.36 | 237.55 | 239.74 | -2.46% | 8,387,400 |
| 2025-10-06 | 239.33 | 250.47 | 235.41 | 245.78 | +2.25% | 13,922,600 |
| 2025-10-03 | 238.75 | 242.81 | 238.50 | 240.36 | +0.62% | 8,849,800 |
| 2025-10-02 | 235.43 | 239.40 | 233.60 | 238.88 | +1.35% | 7,679,200 |
| 2025-10-01 | 236.49 | 242.47 | 233.51 | 235.69 | -0.55% | 10,016,600 |
| 2025-09-30 | 245.05 | 245.21 | 235.81 | 237.00 | -3.30% | 10,801,100 |
| 2025-09-29 | 244.72 | 245.82 | 242.87 | 245.10 | +0.69% | 6,373,500 |
| 2025-09-26 | 240.69 | 244.53 | 240.35 | 243.43 | +1.03% | 4,974,600 |
| 2025-09-25 | 244.50 | 244.66 | 239.49 | 240.95 | -2.01% | 8,145,500 |
| 2025-09-24 | 245.67 | 248.84 | 243.01 | 245.89 | +0.54% | 6,707,100 |
| 2025-09-23 | 249.74 | 251.36 | 244.13 | 244.56 | -2.05% | 7,669,800 |
| 2025-09-22 | 245.28 | 250.48 | 243.16 | 249.69 | +1.05% | 7,523,800 |
| 2025-09-19 | 246.02 | 247.20 | 243.35 | 247.09 | +1.15% | 11,813,900 |
| 2025-09-18 | 244.16 | 247.29 | 242.95 | 244.28 | +0.85% | 9,344,400 |
| 2025-09-17 | 239.97 | 243.00 | 239.38 | 242.21 | +1.21% | 10,124,000 |
| 2025-09-16 | 242.52 | 242.68 | 237.24 | 239.31 | -1.32% | 8,779,800 |
| 2025-09-15 | 243.25 | 244.71 | 240.84 | 242.52 | -0.10% | 7,244,600 |
| 2025-09-12 | 246.10 | 247.59 | 241.25 | 242.76 | -1.43% | 8,386,400 |
| 2025-09-11 | 243.70 | 247.17 | 243.50 | 246.28 | +1.53% | 6,944,900 |
| 2025-09-10 | 252.75 | 253.99 | 241.73 | 242.57 | -3.76% | 11,363,600 |
| 2025-09-09 | 251.32 | 255.34 | 251.21 | 252.06 | -0.08% | 10,901,900 |
| 2025-09-08 | 250.80 | 252.94 | 247.30 | 252.27 | +0.60% | 12,602,200 |
| 2025-09-05 | 244.83 | 251.13 | 244.36 | 250.76 | +2.77% | 13,029,400 |
| 2025-09-04 | 240.06 | 245.22 | 234.62 | 244.01 | -4.85% | 30,967,500 |
| 2025-09-03 | 255.06 | 258.00 | 250.55 | 256.45 | +1.42% | 17,417,900 |
| 2025-09-02 | 254.82 | 254.99 | 248.75 | 252.86 | -1.32% | 9,312,500 |
| 2025-08-29 | 255.40 | 257.64 | 252.87 | 256.25 | +0.68% | 7,363,200 |
| 2025-08-28 | 252.48 | 255.65 | 250.29 | 254.53 | +1.75% | 8,461,200 |
| 2025-08-27 | 245.75 | 250.37 | 245.61 | 250.16 | +2.63% | 6,506,900 |
| 2025-08-26 | 246.70 | 248.83 | 242.85 | 243.74 | -1.67% | 8,862,300 |
| 2025-08-25 | 249.37 | 249.37 | 246.79 | 247.87 | -0.17% | 4,957,700 |
| 2025-08-22 | 245.78 | 249.53 | 244.11 | 248.29 | +1.00% | 6,694,300 |
| 2025-08-21 | 245.04 | 246.29 | 240.02 | 245.83 | -0.25% | 5,646,800 |
| 2025-08-20 | 245.70 | 247.57 | 244.45 | 246.45 | +0.18% | 8,195,100 |
| 2025-08-19 | 245.00 | 248.50 | 243.45 | 246.00 | +0.83% | 8,642,200 |
| 2025-08-18 | 239.77 | 244.52 | 239.49 | 243.97 | +0.63% | 8,809,200 |
| 2025-08-15 | 236.15 | 244.50 | 234.63 | 242.44 | +3.89% | 12,942,800 |
| 2025-08-14 | 237.00 | 237.00 | 232.87 | 233.37 | -1.54% | 7,544,800 |
| 2025-08-13 | 233.01 | 237.35 | 229.61 | 237.03 | +2.32% | 10,209,200 |
| 2025-08-12 | 233.00 | 233.67 | 226.48 | 231.66 | -0.44% | 13,178,000 |
| 2025-08-11 | 238.92 | 241.87 | 231.57 | 232.68 | -3.26% | 10,740,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+6.64%). Worst month: Apr (-3.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Salesforce.com Inc's (CRM) latest close?
192.74 on 2026-08-07, from the Closelook data lake's daily price record.
What is CRM's 52-week high and low?
269.11 high and 146.32 low over the trailing 52 weeks, as of 2026-08-07.
What is Salesforce.com Inc's strongest and weakest month historically?
Historically, CRM's strongest calendar month has been Oct (average +6.64%) and its weakest Apr (average -3.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.