Skip to main content
Salesforce, Inc. (BMV:CRM)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,750.00
+243.28 (5.40%)
Last updated: Dec 5, 2025, 10:27 AM CST

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,650.004,750.004,626.754,742.004,742.005.22%1,274
Dec 4, 20254,450.004,534.004,378.994,506.724,506.723.34%3,217
Dec 3, 20254,310.004,373.254,290.004,360.914,360.911.42%1,186
Dec 2, 20254,311.004,320.004,290.054,299.954,299.950.99%386
Dec 1, 20254,200.004,290.004,200.004,258.004,258.000.52%2,808
Nov 28, 20254,250.004,252.404,236.024,236.024,236.021.15%763
Nov 26, 20254,230.004,230.014,169.054,187.924,187.92-2.37%2,221
Nov 25, 20254,208.664,312.124,187.734,289.494,289.492.43%2,990
Nov 24, 20254,190.004,250.004,175.014,187.734,187.73-0.32%501
Nov 21, 20254,175.004,276.104,175.004,201.004,201.002.19%305
Nov 20, 20254,200.444,215.004,111.004,111.004,111.00-1.41%1,480
Nov 19, 20254,209.004,209.004,140.004,170.004,170.00-2.19%597
Nov 18, 20254,406.754,406.754,230.014,263.384,263.38-3.25%598
Nov 14, 20254,350.004,465.004,350.004,406.754,406.750.07%297
Nov 13, 20254,465.024,465.024,368.014,403.634,403.63-1.37%262
Nov 12, 20254,500.004,539.994,465.024,465.024,465.02-0.48%1,496
Nov 11, 20254,437.004,495.114,437.004,486.364,486.361.11%177
Nov 10, 20254,400.004,444.994,359.994,437.194,437.190.23%200
Nov 7, 20254,395.004,437.004,368.124,427.004,427.00-0.39%172
Nov 6, 20254,601.004,601.004,390.004,444.434,444.43-4.73%14,476
Nov 5, 20254,731.004,731.004,665.004,665.004,665.00-2.16%472
Nov 4, 20254,809.994,809.994,732.364,768.044,768.04-0.86%645
Nov 3, 20254,779.314,809.564,748.994,809.564,809.56-0.71%872
Oct 31, 20254,765.674,860.204,765.674,843.794,843.791.56%7,913
Oct 30, 20254,750.004,806.244,750.004,769.504,769.501.48%2,121
Oct 29, 20254,679.994,699.994,630.004,699.994,699.990.07%123
Oct 28, 20254,680.284,756.004,680.284,696.724,696.72-0.09%1,175
Oct 27, 20254,700.004,716.544,700.004,701.004,701.00-0.02%12,840
Oct 24, 20254,730.004,749.984,672.644,702.004,702.000.38%218
Oct 23, 20254,705.014,730.004,684.004,684.004,684.00-1.53%20,514
Oct 22, 20254,794.004,799.214,748.134,756.884,756.88-2.19%4,269
Oct 21, 20254,792.104,900.004,792.104,863.424,863.423.81%1,254
Oct 20, 20254,496.744,697.004,496.744,684.834,684.834.55%1,287
Oct 17, 20254,600.004,600.004,444.674,481.014,481.01-0.89%2,279
Oct 16, 20254,593.004,680.004,485.014,521.334,521.333.43%10,734
Oct 15, 20254,476.004,476.004,363.004,371.204,371.20-2.11%841
Oct 14, 20254,594.004,594.004,449.004,465.634,465.63-2.81%3,357
Oct 13, 20254,510.004,600.004,507.004,594.784,594.782.40%861
Oct 10, 20254,565.004,565.004,480.004,487.294,487.29-0.72%995
Oct 9, 20254,380.004,524.994,347.004,519.994,519.992.71%22,892
Oct 8, 20254,370.014,450.004,353.004,400.544,400.54-0.58%2,211
Oct 7, 20254,515.004,515.004,369.004,426.434,426.43-1.96%1,813
Oct 6, 20254,414.004,577.004,330.004,515.004,515.001.93%1,217
Oct 3, 20254,450.004,455.004,411.004,429.644,429.640.64%4,491
Oct 2, 20254,346.014,420.004,345.994,401.634,401.631.27%5,435
Oct 1, 20254,406.004,406.004,293.004,346.554,346.550.26%2,525
Sep 30, 20254,455.004,456.004,327.004,335.314,335.31-3.64%1,971
Sep 29, 20254,470.014,504.234,460.004,499.004,499.000.64%1,570
Sep 26, 20254,440.004,484.004,430.014,470.514,470.510.37%635
Sep 25, 20254,450.004,470.004,430.014,453.904,453.90-1.51%1,558
Sep 24, 20254,500.004,525.004,500.004,522.004,522.000.49%1,593
Sep 23, 20254,576.004,576.004,500.004,500.004,500.00-1.70%731
Sep 22, 20254,530.004,606.994,500.004,577.794,577.790.96%2,370
Sep 19, 20254,511.254,539.394,500.004,534.334,534.331.02%22,092
Sep 18, 20254,460.004,528.404,457.004,488.654,488.651.42%905
Sep 17, 20254,439.404,439.404,392.644,425.924,425.92-0.30%17,801
Sep 15, 20254,490.004,490.004,428.464,439.404,431.78-0.63%373
Sep 12, 20254,570.004,570.004,467.004,467.504,459.83-1.83%459
Sep 11, 20254,520.004,574.004,520.004,550.594,542.781.19%515
Sep 10, 20254,710.004,720.004,493.004,497.144,489.42-4.42%2,909
Sep 9, 20254,740.004,750.004,699.004,704.904,696.820.11%15,439
Sep 8, 20254,689.994,700.004,670.004,699.504,691.430.59%1,198
Sep 5, 20254,570.004,684.314,570.004,672.004,663.982.26%623
Sep 4, 20254,490.004,585.984,404.004,568.694,560.85-5.07%6,028
Sep 3, 20254,742.014,826.004,715.004,812.694,804.431.51%6,539
Sep 2, 20254,783.004,783.004,666.004,740.904,732.76-0.88%3,004
Aug 29, 20254,740.004,785.004,730.104,782.924,774.710.69%2,258
Aug 28, 20254,709.504,757.004,709.504,750.214,742.061.83%1,384
Aug 27, 20254,600.004,672.004,599.994,664.924,656.912.39%586
Aug 26, 20254,565.004,565.004,545.004,555.914,548.09-1.38%849
Aug 25, 20254,665.004,665.004,597.004,619.884,611.950.09%308
Aug 22, 20254,601.034,640.004,597.004,615.544,607.62-2,623
Aug 21, 20254,620.004,620.004,530.004,615.494,607.57-0.23%417
Aug 20, 20254,624.204,636.194,600.004,626.064,618.12-0.12%5,668
Aug 19, 20254,650.004,650.004,590.004,631.604,623.651.17%1,122
Aug 18, 20254,520.004,582.014,520.004,577.874,570.010.74%9,499
Aug 15, 20254,400.004,574.004,400.004,544.284,536.483.38%5,130
Aug 14, 20254,415.004,440.004,390.004,395.624,388.08-0.44%856
Aug 13, 20254,301.004,420.004,301.004,415.104,407.522.30%5,367
Aug 12, 20254,318.574,331.004,300.004,315.724,308.31-0.44%5,559
Aug 11, 20254,483.004,483.004,335.004,335.004,327.56-2.60%27,836
Aug 8, 20254,455.544,470.004,420.004,450.694,443.05-0.72%207
Aug 7, 20254,569.004,570.004,431.004,482.864,475.17-2.62%3,623
Aug 6, 20254,654.134,654.134,603.304,603.304,595.40-1.20%737
Aug 5, 20254,767.004,767.004,659.004,659.004,651.00-2.29%733
Aug 4, 20254,754.514,787.004,751.464,768.104,759.920.64%713
Aug 1, 20254,769.994,780.004,737.004,737.554,729.42-2.88%13,147
Jul 31, 20254,980.004,980.004,878.004,878.004,869.63-2.05%1,445
Jul 30, 20255,060.005,060.004,971.004,979.994,971.44-1.17%794
Jul 29, 20255,113.445,113.445,022.005,038.705,030.05-0.41%246
Jul 28, 20255,005.935,065.005,005.935,059.355,050.671.14%292
Jul 25, 20255,008.875,010.004,997.815,002.294,993.701.44%14,012
Jul 24, 20254,942.374,942.374,931.114,931.114,922.65-0.38%323
Jul 23, 20254,903.884,979.754,903.884,950.004,941.500.72%528
Jul 22, 20254,904.764,914.414,903.164,914.414,905.970.13%63
Jul 21, 20254,922.004,926.174,889.784,908.004,899.58-0.24%1,593
Jul 18, 20254,869.574,920.004,853.064,920.004,911.551.09%1,152
Jul 17, 20254,833.634,871.004,833.604,867.004,858.651.71%2,630
Jul 16, 20254,843.004,843.004,785.004,785.004,776.79-1.49%627
Jul 15, 20254,884.994,888.104,849.004,857.594,849.25-0.08%1,244