CRM
Salesforce (CRM)
NYSE
$233.52-$3.17 (-1.34%)
Price as of Oct 02, 2026 3:51 PM EDT
  • $194.8B
    Market Cap
  • -0.08%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -8.14%
    Low Price$225.31
    High Price$263.97
  • 3 Months
    +45.26%
    Low Price$156.65
    High Price$263.97
  • 1 Year
    -0.08%
    Low Price$149.86
    High Price$264.42
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
235.28
239.45
230.75
236.69
+3.10%
9,593,641
09/30/2026
225.40
233.76
224.43
229.57
+1.89%
11,231,176
09/29/2026
227.27
228.98
223.43
225.31
-0.86%
13,511,277
09/28/2026
224.97
230.57
221.18
227.27
-2.88%
10,327,500
09/25/2026
237.03
239.37
233.38
234.02
-1.76%
8,738,243
09/24/2026
240.64
242.09
237.00
238.22
+0.27%
11,073,938
09/23/2026
234.42
241.12
234.24
237.58
+1.84%
12,357,593
09/22/2026
241.50
242.44
229.81
233.28
-1.33%
13,644,046
09/21/2026
239.80
241.34
236.25
236.42
-0.63%
10,581,927
09/18/2026
244.25
244.25
236.55
237.92
-2.03%
21,962,109
09/17/2026
244.18
247.00
241.52
242.85
-2.90%
16,611,316
09/17/2026
$0.44 Dividend
09/16/2026
251.41
255.95
249.16
250.10
-2.00%
9,432,385
09/15/2026
256.44
261.87
254.63
255.20
-1.46%
11,502,020
09/14/2026
255.30
259.72
251.06
258.97
+4.73%
12,966,625
09/11/2026
241.59
250.11
241.59
247.28
+1.94%
9,813,052
09/10/2026
244.92
248.06
241.33
242.57
-0.48%
10,735,744
09/09/2026
249.34
254.35
243.02
243.73
-1.99%
11,858,965
09/08/2026
253.27
253.55
245.46
248.68
-3.90%
17,482,719
09/04/2026
262.90
263.14
257.37
258.77
-1.97%
10,498,289
09/03/2026
261.52
267.80
261.14
263.97
+2.92%
16,414,600
09/02/2026
258.92
264.09
253.15
256.48
-0.46%
14,393,669
09/01/2026
254.56
261.86
253.80
257.66
+0.22%
16,233,533
08/31/2026
253.94
261.82
253.94
257.09
+0.60%
22,472,520
08/28/2026
250.03
263.07
248.56
255.55
+1.57%
34,360,118
08/27/2026
229.65
254.03
229.65
251.61
+22.58%
55,529,518
08/26/2026
199.59
206.08
198.60
205.26
-0.03%
14,888,873
08/26/2026
$5.90 Earnings
08/25/2026
205.49
209.94
204.40
205.33
-1.61%
10,089,514
08/24/2026
208.05
212.80
207.03
208.69
-0.05%
9,586,853
08/21/2026
205.22
210.70
204.37
208.80
+1.82%
9,685,330
08/20/2026
204.86
207.51
202.64
205.07
-0.32%
11,482,299
08/19/2026
193.87
207.58
193.87
205.73
+5.07%
17,843,513
08/18/2026
193.75
199.06
192.89
195.80
+2.71%
14,152,881
08/17/2026
193.49
194.60
189.58
190.63
-2.67%
14,378,801
08/14/2026
202.39
204.04
194.98
195.87
-2.56%
8,664,791
08/13/2026
196.49
202.63
191.05
201.02
+4.16%
15,058,683
08/12/2026
191.66
196.15
191.44
192.98
-2.10%
12,807,225
08/11/2026
196.59
199.04
195.16
197.12
-0.02%
11,335,596
08/10/2026
189.84
197.84
189.67
197.16
+2.47%
9,706,755
08/07/2026
190.75
194.36
190.27
192.40
+3.20%
11,565,990
08/06/2026
183.12
186.69
182.68
186.44
-3.22%
13,298,410
08/05/2026
192.94
194.60
190.09
192.64
+1.04%
9,608,871
08/04/2026
182.77
190.95
182.68
190.65
+2.71%
9,326,925
08/03/2026
188.66
193.36
185.57
185.62
+1.05%
13,230,291
07/31/2026
177.38
184.13
176.71
183.70
+1.83%
9,691,490
07/30/2026
180.67
182.19
175.59
180.39
-4.07%
12,189,412
07/29/2026
181.69
189.85
181.69
188.05
+3.79%
18,134,482
07/28/2026
176.59
184.22
176.59
181.18
+4.55%
17,185,700
07/27/2026
167.70
176.64
166.85
173.30
+6.07%
17,317,491
07/24/2026
160.10
164.16
159.27
163.37
+4.29%
10,899,069
07/23/2026
164.76
165.59
154.87
156.65
-3.72%
12,777,106
07/22/2026
169.17
169.27
161.93
162.71
-4.15%
12,194,467
07/21/2026
166.77
172.12
166.64
169.76
-2.15%
12,831,764
07/20/2026
167.57
175.08
166.20
173.48
+1.77%
13,432,515
07/17/2026
171.20
175.12
169.45
170.47
-1.11%
10,191,463
07/16/2026
170.54
174.23
166.59
172.38
+3.40%
12,067,453
07/15/2026
170.22
172.50
166.27
166.71
-0.33%
13,327,955
07/14/2026
162.20
171.05
161.19
167.27
-2.14%
13,507,924
07/13/2026
165.63
172.46
165.63
170.92
+4.84%
14,020,682
07/10/2026
165.31
166.01
162.13
163.03
+0.50%
8,321,502
07/09/2026
158.05
163.51
156.21
162.21
-2.45%
13,867,999
07/08/2026
167.08
167.24
164.49
166.29
-1.73%
9,792,382
07/07/2026
168.92
172.08
167.39
169.22
+2.34%
13,057,821
07/06/2026
163.70
167.43
162.08
165.36
-0.28%
10,595,529
07/02/2026
162.71
166.92
161.72
165.82
+1.76%
10,509,156
07/01/2026
161.94
165.52
160.92
162.94
+4.19%
14,158,945
06/30/2026
154.82
157.41
153.80
156.38
-0.80%
13,690,672
06/29/2026
159.99
161.48
157.42
157.65
-0.28%
12,664,069
06/26/2026
151.22
158.18
151.22
158.09
+5.45%
21,267,919
06/25/2026
149.75
153.73
148.52
149.93
-1.68%
11,334,730
06/24/2026
151.54
156.78
150.14
152.49
-0.43%
13,151,332
06/23/2026
151.38
154.91
150.59
153.15
+2.20%
22,817,526
06/22/2026
149.90
153.60
146.06
149.86
-1.09%
20,503,025
06/18/2026
152.46
154.20
149.54
151.51
-2.09%
57,940,792
06/17/2026
159.97
161.14
153.96
154.75
-4.14%
19,986,163
06/16/2026
163.77
166.01
160.22
161.43
-1.73%
16,385,242
06/15/2026
165.74
169.65
163.88
164.26
-0.81%
13,541,724
06/12/2026
164.45
166.25
161.12
165.60
-0.34%
13,588,970
06/11/2026
167.97
168.68
163.02
166.16
-2.36%
16,666,030
06/11/2026
$0.44 Dividend
06/10/2026
169.86
174.77
169.29
170.18
-2.53%
10,820,544
06/09/2026
178.72
181.67
170.82
174.59
-3.94%
15,427,787
06/08/2026
183.11
184.22
180.92
181.76
-1.68%
11,181,766
06/05/2026
188.98
191.68
184.03
184.86
-1.64%
13,183,928
06/04/2026
196.95
197.23
185.30
187.93
-0.98%
14,454,308
06/03/2026
196.42
196.82
188.91
189.79
-5.09%
14,151,920
06/02/2026
200.15
203.51
194.91
199.97
-4.18%
19,248,978
06/01/2026
197.89
210.43
197.35
208.69
+9.68%
27,594,000
05/29/2026
179.46
193.30
179.24
190.27
+8.47%
34,013,754
05/28/2026
177.66
181.69
170.91
175.41
-0.75%
22,559,431
05/27/2026
177.23
183.12
176.12
176.74
-0.88%
18,524,932
05/27/2026
$3.88 Earnings
05/26/2026
177.66
181.57
176.91
178.31
-0.55%
13,616,703
05/22/2026
179.06
182.56
176.91
179.29
+2.13%
10,184,792
05/21/2026
174.62
176.57
171.25
175.55
-2.10%
10,941,773
05/20/2026
175.28
179.53
172.59
179.32
+0.38%
13,027,758
05/19/2026
184.20
186.63
178.04
178.64
-0.03%
17,510,823
05/18/2026
172.14
180.00
171.06
178.70
+3.44%
13,671,142
05/15/2026
168.52
175.21
168.27
172.76
+3.54%
13,883,386