Salesforce, Inc. (SWX:CRM)
Switzerland
· Delayed Price · Currency is CHF 142.84
+0.72 (0.51%)
At close: Apr 28, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | 3.91% | - |
| Apr 24, 2026 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | 0.09% | - |
| Apr 23, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | -7.57% | - |
| Apr 22, 2026 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | 0.34% | - |
| Apr 21, 2026 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | 3.03% | - |
| Apr 20, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.09% | - |
| Apr 17, 2026 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | 1.87% | - |
| Apr 16, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 1.82% | - |
| Apr 15, 2026 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | 2.42% | - |
| Apr 14, 2026 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | 0.25% | - |
| Apr 13, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | 0.75% | - |
| Apr 10, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -0.84% | 120 |
| Apr 9, 2026 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | -7.03% | - |
| Apr 8, 2026 | 144.44 | 144.44 | 144.44 | 144.44 | 144.09 | -2.22% | - |
| Apr 7, 2026 | 147.72 | 147.72 | 147.72 | 147.72 | 147.36 | -0.61% | - |
| Apr 2, 2026 | 148.63 | 148.63 | 148.63 | 148.63 | 148.27 | - | - |
| Apr 1, 2026 | 148.63 | 148.63 | 148.63 | 148.63 | 148.27 | - | - |
| Mar 31, 2026 | 148.63 | 148.63 | 148.63 | 148.63 | 148.27 | 1.68% | - |
| Mar 30, 2026 | 146.18 | 146.18 | 146.18 | 146.18 | 145.83 | 1.25% | - |
| Mar 27, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 144.03 | -0.54% | - |
| Mar 26, 2026 | 145.17 | 145.17 | 145.17 | 145.17 | 144.82 | 0.54% | - |
| Mar 25, 2026 | 144.39 | 144.39 | 144.39 | 144.39 | 144.04 | -1.95% | - |
| Mar 24, 2026 | 147.26 | 147.26 | 147.26 | 147.26 | 146.91 | -4.22% | - |
| Mar 23, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.38 | -0.10% | - |
| Mar 20, 2026 | 153.91 | 153.91 | 153.91 | 153.91 | 153.54 | - | - |
| Mar 19, 2026 | 153.91 | 153.91 | 153.91 | 153.91 | 153.54 | - | - |
| Mar 18, 2026 | 153.91 | 153.91 | 153.91 | 153.91 | 153.54 | - | - |
| Mar 17, 2026 | 153.91 | 153.91 | 153.91 | 153.91 | 153.54 | - | - |
| Mar 16, 2026 | 153.91 | 153.91 | 153.91 | 153.91 | 153.54 | - | - |
| Mar 13, 2026 | 153.91 | 153.91 | 153.91 | 153.91 | 153.54 | -1.19% | - |
| Mar 12, 2026 | 155.76 | 155.76 | 155.76 | 155.76 | 155.39 | 3.03% | - |
| Mar 11, 2026 | 151.18 | 151.18 | 151.18 | 151.18 | 150.82 | -2.33% | - |
| Mar 10, 2026 | 154.79 | 154.79 | 154.79 | 154.79 | 154.42 | -0.33% | - |
| Mar 9, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 154.93 | -0.63% | - |
| Mar 6, 2026 | 156.28 | 156.28 | 156.28 | 156.28 | 155.90 | - | - |
| Mar 5, 2026 | 156.28 | 156.28 | 156.28 | 156.28 | 155.90 | 3.03% | - |
| Mar 4, 2026 | 151.68 | 151.68 | 151.68 | 151.68 | 151.32 | 0.20% | - |
| Mar 3, 2026 | 151.38 | 151.38 | 151.38 | 151.38 | 151.02 | 1.53% | - |
| Mar 2, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 148.74 | - | - |
| Feb 27, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 148.74 | -1.20% | - |
| Feb 26, 2026 | 150.91 | 150.91 | 150.91 | 150.91 | 150.55 | 3.70% | - |
| Feb 25, 2026 | 145.53 | 145.53 | 145.53 | 145.53 | 145.18 | 1.07% | - |
| Feb 24, 2026 | 143.99 | 143.99 | 143.99 | 143.99 | 143.64 | -0.03% | - |
| Feb 23, 2026 | 144.03 | 144.03 | 144.03 | 144.03 | 143.68 | - | - |
| Feb 20, 2026 | 144.03 | 144.03 | 144.03 | 144.03 | 143.68 | 0.34% | - |
| Feb 19, 2026 | 143.54 | 143.54 | 143.54 | 143.54 | 143.19 | - | - |
| Feb 18, 2026 | 143.54 | 143.54 | 143.54 | 143.54 | 143.19 | - | - |
| Feb 17, 2026 | 143.54 | 143.54 | 143.54 | 143.54 | 143.19 | -1.04% | - |
| Feb 16, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 144.70 | - | - |
| Feb 13, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 144.70 | 3.17% | - |
| Feb 12, 2026 | 140.59 | 140.59 | 140.59 | 140.59 | 140.25 | -1.33% | - |
| Feb 11, 2026 | 142.49 | 142.49 | 142.49 | 142.49 | 142.15 | -4.57% | - |
| Feb 10, 2026 | 149.31 | 149.31 | 149.31 | 149.31 | 148.95 | - | - |
| Feb 9, 2026 | 149.31 | 149.31 | 149.31 | 149.31 | 148.95 | - | - |
| Feb 6, 2026 | 149.31 | 149.31 | 149.31 | 149.31 | 148.95 | -0.76% | - |
| Feb 5, 2026 | 150.46 | 150.46 | 150.46 | 150.46 | 150.10 | -2.56% | - |
| Feb 4, 2026 | 154.42 | 154.42 | 154.42 | 154.42 | 154.05 | - | - |
| Feb 3, 2026 | 154.42 | 154.42 | 154.42 | 154.42 | 154.05 | -7.13% | - |
| Feb 2, 2026 | 166.27 | 166.27 | 166.27 | 166.27 | 165.87 | 1.64% | - |
| Jan 30, 2026 | 163.58 | 163.58 | 163.58 | 163.58 | 163.19 | - | - |
| Jan 29, 2026 | 163.58 | 163.58 | 163.58 | 163.58 | 163.19 | -8.06% | - |
| Jan 28, 2026 | 177.92 | 177.92 | 177.92 | 177.92 | 177.49 | -0.60% | - |
| Jan 27, 2026 | 178.99 | 178.99 | 178.99 | 178.99 | 178.56 | 0.13% | 5 |
| Jan 26, 2026 | 178.76 | 178.76 | 178.76 | 178.76 | 178.33 | -0.21% | - |
| Jan 23, 2026 | 179.14 | 179.14 | 179.14 | 179.14 | 178.71 | 1.07% | - |
| Jan 22, 2026 | 177.24 | 177.24 | 177.24 | 177.24 | 176.81 | 0.07% | - |
| Jan 21, 2026 | 177.11 | 177.11 | 177.11 | 177.11 | 176.68 | -1.29% | - |
| Jan 20, 2026 | 179.43 | 179.43 | 179.43 | 179.43 | 179.00 | -0.82% | - |
| Jan 19, 2026 | 180.91 | 180.91 | 180.91 | 180.91 | 180.47 | -2.19% | - |
| Jan 16, 2026 | 184.96 | 184.96 | 184.96 | 184.96 | 184.52 | -2.73% | - |
| Jan 15, 2026 | 190.16 | 190.16 | 190.16 | 190.16 | 189.70 | -1.16% | - |
| Jan 14, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 191.94 | -4.05% | - |
| Jan 13, 2026 | 200.52 | 200.52 | 200.52 | 200.52 | 200.04 | -4.08% | - |
| Jan 12, 2026 | 209.05 | 209.05 | 209.05 | 209.05 | 208.55 | - | - |
| Jan 9, 2026 | 209.05 | 209.05 | 209.05 | 209.05 | 208.55 | -0.89% | - |
| Jan 8, 2026 | 210.92 | 210.92 | 210.92 | 210.92 | 210.41 | -0.27% | - |
| Jan 7, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 210.99 | 2.71% | - |
| Jan 6, 2026 | 205.91 | 205.91 | 205.91 | 205.91 | 205.41 | 0.24% | - |
| Jan 5, 2026 | 205.41 | 205.41 | 205.41 | 205.41 | 204.92 | -1.70% | - |
| Dec 30, 2025 | 208.97 | 208.97 | 208.97 | 208.97 | 208.47 | - | - |
| Dec 29, 2025 | 208.97 | 208.97 | 208.97 | 208.97 | 208.47 | 1.68% | - |
| Dec 23, 2025 | 205.51 | 205.51 | 205.51 | 205.51 | 205.02 | 0.88% | - |
| Dec 22, 2025 | 203.71 | 203.71 | 203.71 | 203.71 | 203.22 | -1.02% | 5 |
| Dec 19, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.30 | - | - |
| Dec 18, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.30 | - | - |
| Dec 17, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 204.98 | 1.35% | - |
| Dec 16, 2025 | 203.05 | 203.05 | 203.05 | 203.05 | 202.24 | -0.63% | - |
| Dec 15, 2025 | 204.34 | 204.34 | 204.34 | 204.34 | 203.52 | -2.58% | - |
| Dec 12, 2025 | 209.76 | 209.76 | 209.76 | 209.76 | 208.92 | - | - |
| Dec 11, 2025 | 209.76 | 209.76 | 209.76 | 209.76 | 208.92 | - | - |
| Dec 10, 2025 | 209.76 | 209.76 | 209.76 | 209.76 | 208.92 | 0.30% | - |
| Dec 9, 2025 | 209.13 | 209.13 | 209.13 | 209.13 | 208.29 | 11.53% | - |
| Dec 8, 2025 | 187.51 | 187.51 | 187.51 | 187.51 | 186.76 | - | - |
| Dec 5, 2025 | 187.51 | 187.51 | 187.51 | 187.51 | 186.76 | - | - |
| Dec 4, 2025 | 187.51 | 187.51 | 187.51 | 187.51 | 186.76 | - | - |
| Dec 3, 2025 | 187.51 | 187.51 | 187.51 | 187.51 | 186.76 | - | - |
| Dec 2, 2025 | 187.51 | 187.51 | 187.51 | 187.51 | 186.76 | - | - |