Skip to main content
Salesforce, Inc. (BMV:CRM)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,180.00
+25.00 (0.79%)
At close: Apr 28, 2026

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,200.003,200.003,155.393,155.393,155.390.01%574
Apr 27, 20263,086.003,170.003,086.003,155.003,155.001.93%3,896
Apr 24, 20263,070.013,102.003,044.993,095.223,095.222.39%4,275
Apr 23, 20263,085.003,085.002,982.003,023.003,023.00-8.21%2,553
Apr 22, 20263,259.263,321.593,256.003,293.563,293.560.71%708
Apr 21, 20263,200.003,343.003,200.003,270.503,270.501.85%23,278
Apr 20, 20263,262.163,262.163,190.013,211.003,211.001.85%369
Apr 17, 20263,201.003,210.003,139.003,152.613,152.610.84%2,534
Apr 16, 20263,116.003,130.003,105.033,126.293,126.291.88%607
Apr 15, 20263,041.003,089.313,040.003,068.713,068.713.81%14,866
Apr 14, 20263,000.003,017.132,945.002,956.002,956.00-1.04%567
Apr 13, 20262,872.803,000.002,872.802,987.082,987.084.56%630
Apr 10, 20262,900.002,900.002,830.002,856.752,856.75-3.36%771
Apr 9, 20263,089.003,089.002,904.002,956.002,956.00-4.29%908
Apr 8, 20263,209.003,209.003,072.503,088.603,080.90-5.01%14,105
Apr 7, 20263,285.003,285.003,244.003,251.493,243.39-1.15%533
Apr 6, 20263,283.513,300.113,280.033,289.183,280.98-0.33%3,459
Apr 1, 20263,300.003,330.443,300.003,300.013,291.79-1.20%11,298
Mar 31, 20263,366.403,399.993,306.003,340.213,331.890.31%23,459
Mar 30, 20263,295.013,360.003,295.013,329.993,321.692.52%1,016
Mar 27, 20263,252.003,270.003,200.033,248.003,239.91-2.06%607
Mar 26, 20263,315.003,320.003,251.033,316.253,307.992.99%661
Mar 25, 20263,230.013,230.013,194.013,220.003,211.98-1.17%1,866
Mar 24, 20263,350.003,350.003,250.033,258.013,249.89-6.38%3,435
Mar 23, 20263,470.003,480.003,470.003,480.003,471.33-0.43%455
Mar 20, 20263,490.003,503.003,490.003,495.003,486.291.00%83
Mar 19, 20263,472.003,472.003,460.293,460.293,451.670.30%2,442
Mar 18, 20263,420.003,450.003,420.003,450.003,441.400.06%339
Mar 17, 20263,505.003,505.003,445.003,448.003,439.41-0.23%6,016
Mar 13, 20263,545.003,545.003,456.013,456.013,447.40-2.51%5,567
Mar 12, 20263,580.003,626.003,535.013,545.003,536.173.87%270
Mar 11, 20263,579.003,579.003,395.003,412.923,404.42-0.74%3,385
Mar 10, 20263,507.483,507.483,352.003,438.453,429.88-2.22%1,220
Mar 9, 20263,516.333,521.003,490.033,516.563,507.80-1.36%410
Mar 6, 20263,530.003,600.003,530.003,565.003,556.12-0.38%330
Mar 5, 20263,554.003,601.003,540.493,578.503,569.585.31%2,365
Mar 4, 20263,450.003,450.003,397.003,398.203,389.73-2.42%799
Mar 3, 20263,388.593,495.003,388.593,482.513,473.834.17%3,819
Mar 2, 20263,335.903,384.703,335.003,343.253,334.920.20%531
Feb 27, 20263,400.003,400.003,295.003,336.503,328.19-2.94%2,011
Feb 26, 20263,315.003,440.003,315.003,437.603,429.034.23%10,201
Feb 25, 20263,194.003,310.003,194.003,297.973,289.753.55%1,377
Feb 24, 20263,080.003,243.003,080.003,185.003,177.063.61%2,157
Feb 23, 20263,117.003,117.003,005.013,074.063,066.40-2.97%702
Feb 20, 20263,190.003,226.003,158.363,168.003,160.11-0.94%1,131
Feb 19, 20263,200.023,204.103,194.003,198.003,190.03-0.90%685
Feb 18, 20263,139.023,232.333,124.783,227.003,218.962.42%6,303
Feb 17, 20263,250.013,250.013,148.383,150.753,142.90-3.22%886
Feb 13, 20263,192.853,320.003,192.853,255.473,247.363.84%1,262
Feb 12, 20263,179.403,179.403,112.003,135.003,127.19-1.36%2,442
Feb 11, 20263,239.993,239.993,140.003,178.363,170.44-4.35%29,705
Feb 10, 20263,335.003,405.013,322.783,322.783,314.500.48%56,234
Feb 9, 20263,260.003,400.003,260.003,307.003,298.760.98%2,916
Feb 6, 20263,300.003,337.603,245.013,275.003,266.84-0.76%2,316
Feb 5, 20263,477.043,477.043,283.013,300.003,291.78-5.09%7,642
Feb 4, 20263,378.003,480.003,280.003,477.043,468.382.75%4,950
Feb 3, 20263,620.003,620.003,340.003,384.013,375.58-9.02%2,505
Jan 30, 20263,665.013,729.993,665.013,719.693,710.421.15%1,212
Jan 29, 20263,850.003,850.003,619.003,677.363,668.20-6.43%2,208
Jan 28, 20263,970.003,978.403,930.003,930.003,920.210.23%59
Jan 27, 20263,998.003,998.003,921.003,921.003,911.23-1.93%97
Jan 26, 20263,964.004,000.003,964.003,998.003,988.040.91%551
Jan 23, 20263,970.404,004.993,954.003,961.753,951.88-0.20%1,327
Jan 22, 20263,935.003,980.003,935.003,969.833,959.942.22%2,343
Jan 21, 20263,852.843,950.003,838.013,883.593,873.910.24%1,307
Jan 20, 20263,958.004,000.003,870.003,874.273,864.62-3.46%3,048
Jan 16, 20264,017.704,060.004,001.014,013.154,003.15-2.62%5,023
Jan 15, 20264,242.004,242.004,095.004,120.994,110.72-2.67%1,620
Jan 14, 20264,243.004,296.004,210.004,234.034,223.48-1.35%2,498
Jan 13, 20264,647.634,650.004,287.004,292.174,281.47-7.65%20,589
Jan 12, 20264,600.004,662.004,600.004,647.634,636.05-0.52%321
Jan 9, 20264,685.004,686.264,660.004,672.004,660.36-0.81%4,576
Jan 8, 20264,803.064,803.064,710.004,710.004,698.26-1.56%5,373
Jan 7, 20264,824.064,824.064,784.404,784.404,772.481.24%3,532
Jan 6, 20264,637.004,726.004,637.004,726.004,714.222.34%12,923
Jan 5, 20264,610.004,618.004,610.004,618.004,606.491.43%101
Jan 2, 20264,664.714,664.714,536.914,552.974,541.62-4.45%3,074
Dec 31, 20254,765.014,787.384,765.014,765.014,753.14-0.33%2,394
Dec 30, 20254,795.004,795.314,781.004,781.004,769.09-0.18%422
Dec 29, 20254,778.744,789.614,760.014,789.614,777.671.49%7,545
Dec 26, 20254,790.004,790.004,719.474,719.474,707.71-1.18%952
Dec 24, 20254,743.874,776.004,743.874,776.004,764.101.62%59
Dec 23, 20254,746.884,747.004,696.004,700.014,688.30-0.99%638
Dec 22, 20254,729.834,749.994,729.834,746.884,735.051.43%644
Dec 19, 20254,633.004,680.004,633.004,680.004,668.341.01%816
Dec 18, 20254,670.004,674.994,626.004,632.994,621.45-0.90%177
Dec 17, 20254,690.004,712.004,670.004,675.004,655.882.30%350
Dec 16, 20254,569.994,570.004,550.004,570.004,551.31-3,127
Dec 15, 20254,498.214,600.004,498.214,570.004,551.31-3.41%1,396
Dec 11, 20254,830.004,830.004,703.394,731.284,711.93-1.33%4,966
Dec 10, 20254,733.004,800.004,649.574,794.874,775.261.23%229
Dec 9, 20254,735.014,767.824,729.994,736.744,717.370.25%11,306
Dec 8, 20254,742.004,750.014,691.764,725.004,705.67-0.36%283
Dec 5, 20254,650.004,750.004,626.754,742.004,722.615.22%1,274
Dec 4, 20254,450.004,534.004,378.994,506.724,488.293.34%3,217
Dec 3, 20254,310.004,373.254,290.004,360.914,343.071.42%1,186
Dec 2, 20254,311.004,320.004,290.054,299.954,282.360.99%386
Dec 1, 20254,200.004,290.004,200.004,258.004,240.580.52%2,808
Nov 28, 20254,250.004,252.404,236.024,236.024,218.691.15%763
Nov 26, 20254,230.004,230.014,169.054,187.924,170.79-2.37%2,221