CRM
Salesforce (CRM)
NYSE
$166.28+$0.16 (+0.10%)
Price as of Jul 02, 2026 7:59 PM EDT
  • $136.0B
    Market Cap
  • -38.45%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -17.08%
    Low Price$150.12
    High Price$182.55
  • 3 Months
    -10.80%
    Low Price$150.12
    High Price$209.60
  • 1 Year
    -38.45%
    Low Price$150.12
    High Price$273.65
Date
Open
High
Low
Close
Change (%)
Volume
07/02/2026
163.00
167.21
162.00
166.11
+1.76%
10,509,156
07/01/2026
162.22
165.81
161.20
163.23
+4.19%
14,158,945
06/30/2026
155.09
157.69
154.07
156.66
-0.80%
13,690,672
06/29/2026
160.27
161.76
157.70
157.93
-0.28%
12,664,069
06/26/2026
151.49
158.46
151.49
158.37
+5.45%
21,267,919
06/25/2026
150.01
154.00
148.78
150.19
-1.68%
11,334,730
06/24/2026
151.81
157.06
150.40
152.76
-0.43%
13,151,332
06/23/2026
151.65
155.18
150.85
153.42
+2.20%
22,817,526
06/22/2026
150.16
153.87
146.32
150.12
-1.09%
20,503,025
06/18/2026
152.73
154.47
149.80
151.78
-2.09%
57,940,792
06/17/2026
160.25
161.43
154.23
155.02
-4.14%
19,986,163
06/16/2026
164.06
166.30
160.50
161.71
-1.73%
16,385,242
06/15/2026
166.03
169.95
164.17
164.55
-0.81%
13,541,724
06/12/2026
164.74
166.54
161.40
165.89
-0.34%
13,588,970
06/11/2026
168.27
168.98
163.31
166.45
-2.36%
16,666,030
06/11/2026
$0.44 Dividend
06/10/2026
170.16
175.08
169.59
170.48
-2.53%
10,820,544
06/09/2026
179.04
181.99
171.12
174.90
-3.94%
15,427,787
06/08/2026
183.44
184.54
181.24
182.08
-1.68%
11,181,766
06/05/2026
189.31
192.01
184.35
185.18
-1.64%
13,183,928
06/04/2026
197.30
197.58
185.63
188.26
-0.98%
14,454,308
06/03/2026
196.76
197.17
189.24
190.12
-5.09%
14,151,920
06/02/2026
200.50
203.86
195.26
200.32
-4.18%
19,248,978
06/01/2026
198.24
210.80
197.70
209.06
+9.68%
27,594,000
05/29/2026
179.78
193.65
179.56
190.61
+8.47%
34,013,754
05/28/2026
177.97
182.01
171.21
175.72
-0.75%
22,559,431
05/27/2026
177.54
183.45
176.43
177.05
-0.88%
18,524,932
05/27/2026
$3.88 Earnings
05/26/2026
177.97
181.89
177.22
178.62
-0.55%
13,616,703
05/22/2026
179.38
182.88
177.22
179.61
+2.13%
10,184,792
05/21/2026
174.93
176.88
171.55
175.86
-2.10%
10,941,773
05/20/2026
175.59
179.85
172.89
179.64
+0.38%
13,027,758
05/19/2026
184.52
186.96
178.35
178.96
-0.03%
17,510,823
05/18/2026
172.44
180.31
171.36
179.02
+3.44%
13,671,142
05/15/2026
168.81
175.52
168.56
173.06
+3.54%
13,883,386
05/14/2026
165.57
168.91
163.90
167.15
+1.05%
9,749,386
05/13/2026
169.34
169.34
164.33
165.41
-3.19%
12,035,769
05/12/2026
177.12
177.12
170.14
170.87
-3.48%
10,214,056
05/11/2026
179.44
182.03
175.86
177.03
-2.38%
11,144,755
05/08/2026
179.22
181.40
176.42
181.35
-2.43%
15,123,889
05/07/2026
184.12
188.09
183.53
185.86
+2.84%
13,955,115
05/06/2026
185.04
186.62
179.12
180.72
-3.10%
11,303,407
05/05/2026
185.07
186.91
180.63
186.51
+0.81%
9,740,802
05/04/2026
183.77
189.82
183.50
185.00
+0.90%
8,444,727
05/01/2026
181.72
185.56
178.29
183.35
+4.13%
12,324,379
04/30/2026
177.84
178.23
172.55
176.08
-2.59%
14,408,282
04/29/2026
178.74
181.32
176.89
180.75
-0.06%
6,905,245
04/28/2026
181.96
183.95
180.85
180.85
+0.63%
8,711,743
04/27/2026
177.80
183.82
177.05
179.72
+1.13%
11,906,841
04/24/2026
175.17
177.99
173.95
177.70
+2.80%
10,817,612
04/23/2026
177.10
178.41
170.21
172.85
-8.69%
22,719,938
04/22/2026
187.72
190.66
186.55
189.31
+1.44%
14,565,948
04/21/2026
186.12
193.06
183.63
186.63
+0.45%
12,064,726
04/20/2026
182.03
188.51
181.65
185.79
+2.27%
14,378,910
04/17/2026
184.95
187.50
180.56
181.67
+0.51%
17,225,680
04/16/2026
183.53
184.07
178.11
180.75
+2.04%
11,866,659
04/15/2026
173.77
179.16
172.43
177.14
+3.67%
14,340,255
04/14/2026
174.76
177.04
170.06
170.87
-0.87%
13,123,641
04/13/2026
166.62
172.95
165.34
172.38
+4.76%
12,390,210
04/10/2026
170.82
170.82
163.10
164.54
-3.45%
18,140,958
04/09/2026
172.72
173.84
166.69
170.41
-2.89%
20,854,085
04/09/2026
$0.44 Dividend
04/08/2026
185.56
185.82
174.89
175.48
-3.60%
13,472,050
04/07/2026
184.01
185.64
181.10
182.03
-1.12%
12,344,587
04/06/2026
186.55
187.19
182.67
184.09
-1.15%
14,390,963
04/02/2026
184.36
186.63
180.66
186.23
+0.50%
11,635,452
04/01/2026
185.90
188.02
182.08
185.30
-0.23%
11,677,678
03/31/2026
183.96
187.55
181.39
185.72
+0.89%
11,041,377
03/30/2026
179.19
185.45
178.67
184.09
+3.19%
11,617,715
03/27/2026
183.07
183.18
177.91
178.40
-3.41%
9,901,975
03/26/2026
180.26
186.52
178.62
184.70
+2.02%
10,330,721
03/25/2026
184.76
186.44
178.94
181.04
-0.58%
12,565,193
03/24/2026
191.17
191.17
181.37
182.09
-6.23%
18,631,394
03/23/2026
196.09
197.05
191.03
194.19
-0.10%
13,976,236
03/20/2026
192.23
194.68
189.04
194.39
+0.20%
20,199,391
03/19/2026
194.60
199.38
192.32
194.00
+0.33%
9,254,295
03/18/2026
192.42
195.16
191.66
193.36
-0.50%
10,525,102
03/17/2026
197.22
201.36
193.47
194.32
-1.53%
11,559,120
03/16/2026
194.16
197.62
194.16
197.34
+2.86%
13,419,635
03/13/2026
198.72
199.98
190.78
191.85
-3.24%
14,834,718
03/12/2026
193.15
203.82
192.17
198.27
+2.65%
26,309,733
03/11/2026
195.41
198.54
190.32
193.15
-0.40%
9,580,004
03/10/2026
196.26
198.56
189.64
193.92
-1.95%
14,467,396
03/09/2026
197.55
202.64
194.88
197.78
-1.64%
10,754,797
03/06/2026
199.77
201.93
196.37
201.09
+0.36%
9,657,395
03/05/2026
193.38
203.39
193.26
200.37
+4.30%
15,860,914
03/04/2026
194.11
195.48
191.13
192.10
-1.51%
11,583,729
03/03/2026
189.78
197.66
188.62
195.06
+1.61%
13,208,923
03/02/2026
191.53
194.95
189.71
191.97
-0.94%
9,932,748
02/27/2026
190.94
194.93
188.96
193.80
-2.35%
16,346,535
02/26/2026
195.76
200.02
190.36
198.46
+4.03%
26,680,489
02/25/2026
182.07
191.62
181.34
190.78
+3.41%
21,875,066
02/25/2026
$3.81 Earnings
02/24/2026
176.74
187.71
175.39
184.48
+4.07%
15,564,730
02/23/2026
180.35
181.55
173.69
177.26
-3.78%
15,498,634
02/20/2026
184.38
190.76
182.80
184.22
-0.07%
10,816,216
02/19/2026
185.66
186.00
182.30
184.35
-1.33%
9,565,134
02/18/2026
182.95
187.19
180.94
186.84
+1.90%
9,852,893
02/17/2026
190.00
192.02
182.24
183.36
-2.86%
13,692,933
02/13/2026
185.50
192.47
183.37
188.76
+2.31%
14,822,879