Skip to main content
Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
260.57
+13.11 (5.30%)
At close: Dec 5, 2025, 4:00 PM EST
260.83
+0.26 (0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025250.83261.88249.50260.57260.575.30%15,584,754
Dec 4, 2025243.69248.97237.60247.46247.463.66%19,915,649
Dec 3, 2025235.36239.26233.16238.72238.721.71%11,493,424
Dec 2, 2025233.02236.65231.62234.71234.710.81%7,409,654
Dec 1, 2025228.67234.25228.60232.83232.830.99%5,616,242
Nov 28, 2025229.00232.56228.63230.54230.541.05%3,680,173
Nov 26, 2025230.51232.82226.00228.15228.15-2.55%7,913,999
Nov 25, 2025226.80234.63226.52234.12234.123.22%9,646,511
Nov 24, 2025227.34228.84225.04226.82226.82-0.13%8,448,265
Nov 21, 2025224.86228.68221.96227.11227.110.77%7,339,887
Nov 20, 2025229.25231.07223.30225.37225.37-1.10%7,515,312
Nov 19, 2025232.00232.28225.06227.88227.88-2.41%9,710,689
Nov 18, 2025236.24237.79230.27233.50233.50-1.49%8,045,145
Nov 17, 2025242.07242.83235.59237.03237.03-2.72%5,280,850
Nov 14, 2025238.31245.18237.42243.66243.661.34%5,512,886
Nov 13, 2025245.25245.90239.91240.43240.43-2.27%5,542,078
Nov 12, 2025245.74248.43243.68246.02246.020.62%4,278,214
Nov 11, 2025241.90245.70241.16244.50244.501.15%5,762,752
Nov 10, 2025240.00241.91235.08241.71241.710.76%6,486,584
Nov 7, 2025236.15240.97235.79239.88239.880.25%5,741,472
Nov 6, 2025250.54250.54234.48239.27239.27-5.31%11,041,831
Nov 5, 2025254.70256.83252.01252.68252.68-0.69%5,241,235
Nov 4, 2025258.15259.26253.46254.44254.44-2.64%6,792,207
Nov 3, 2025260.00261.56255.10261.34261.340.36%7,054,310
Oct 31, 2025254.80261.82252.63260.41260.411.47%6,878,316
Oct 30, 2025250.50259.28250.00256.65256.652.06%7,767,832
Oct 29, 2025252.00253.57249.04251.46251.46-1.10%7,904,176
Oct 28, 2025255.47258.84254.14254.26254.26-0.47%6,435,589
Oct 27, 2025257.08258.10254.92255.47255.470.25%4,942,412
Oct 24, 2025257.42258.50254.00254.83254.83-0.09%5,490,805
Oct 23, 2025257.60258.56254.12255.05255.05-0.62%6,110,051
Oct 22, 2025262.20262.40256.51256.64256.64-2.57%9,369,960
Oct 21, 2025254.50267.13254.00263.41263.413.59%13,354,739
Oct 20, 2025245.00255.40244.30254.28254.284.61%9,963,869
Oct 17, 2025246.57250.78242.16243.08243.08-1.19%10,851,168
Oct 16, 2025253.19256.74242.67246.00246.003.98%24,869,700
Oct 15, 2025240.87241.32235.90236.58236.58-1.33%8,389,242
Oct 14, 2025248.11248.28239.55239.77239.77-3.61%9,123,850
Oct 13, 2025242.89249.35242.37248.75248.752.93%8,276,527
Oct 10, 2025246.52249.05240.72241.68241.68-1.49%7,988,316
Oct 9, 2025239.27245.96237.15245.33245.332.04%7,929,056
Oct 8, 2025239.74241.32235.65240.43240.430.29%7,120,245
Oct 7, 2025246.48247.36237.55239.74239.74-2.46%8,387,424
Oct 6, 2025239.33250.47235.41245.78245.782.25%13,922,574
Oct 3, 2025238.75242.81238.50240.36240.360.62%8,849,786
Oct 2, 2025235.43239.40233.60238.88238.881.35%7,679,234
Oct 1, 2025236.49242.47233.51235.69235.69-0.55%10,016,630
Sep 30, 2025245.05245.21235.81237.00237.00-3.30%10,801,099
Sep 29, 2025244.72245.82242.87245.10245.100.69%6,373,506
Sep 26, 2025240.69244.53240.35243.43243.431.03%4,974,641
Sep 25, 2025244.50244.66239.49240.95240.95-2.01%8,145,495
Sep 24, 2025245.67248.84243.01245.89245.890.54%6,707,081
Sep 23, 2025249.74251.36244.13244.56244.56-2.05%7,669,787
Sep 22, 2025245.28250.48243.16249.69249.691.05%7,523,794
Sep 19, 2025246.02247.20243.35247.09247.091.15%11,813,947
Sep 18, 2025244.16247.29242.95244.28244.280.85%9,344,384
Sep 17, 2025239.97243.00239.38242.21242.211.21%10,123,962
Sep 16, 2025242.52242.68237.24239.31238.89-1.32%8,779,787
Sep 15, 2025243.25244.71240.84242.52242.10-0.10%7,244,575
Sep 12, 2025246.10247.59241.25242.76242.34-1.43%8,386,354
Sep 11, 2025243.70247.17243.50246.28245.851.53%6,944,891
Sep 10, 2025252.75253.99241.73242.57242.15-3.76%11,363,641
Sep 9, 2025251.32255.34251.21252.06251.62-0.08%10,901,937
Sep 8, 2025250.80252.94247.30252.27251.830.60%12,602,238
Sep 5, 2025244.83251.13244.36250.76250.322.77%13,029,436
Sep 4, 2025240.06245.22234.62244.01243.59-4.85%30,967,514
Sep 3, 2025255.06258.00250.55256.45256.001.42%17,417,946
Sep 2, 2025254.82254.99248.75252.86252.42-1.32%9,312,525
Aug 29, 2025255.40257.64252.87256.25255.800.68%7,363,207
Aug 28, 2025252.48255.65250.29254.53254.091.75%8,461,229
Aug 27, 2025245.75250.37245.61250.16249.732.63%6,506,877
Aug 26, 2025246.70248.83242.85243.74243.32-1.67%8,862,311
Aug 25, 2025249.37249.37246.79247.87247.44-0.17%4,957,726
Aug 22, 2025245.78249.53244.11248.29247.861.00%6,694,286
Aug 21, 2025245.04246.29240.02245.83245.40-0.25%5,646,824
Aug 20, 2025245.70247.57244.45246.45246.020.18%8,195,052
Aug 19, 2025245.00248.50243.45246.00245.570.83%8,642,172
Aug 18, 2025239.77244.52239.49243.97243.550.63%8,809,192
Aug 15, 2025236.15244.50234.63242.44242.023.89%12,942,819
Aug 14, 2025237.00237.00232.87233.37232.96-1.54%7,544,771
Aug 13, 2025233.01237.35229.61237.03236.622.32%10,209,168
Aug 12, 2025233.00233.67226.48231.66231.26-0.44%13,183,187
Aug 11, 2025238.92241.87231.57232.68232.28-3.26%10,740,077
Aug 8, 2025241.29242.95237.83240.51240.09-0.15%8,812,027
Aug 7, 2025250.69253.01236.97240.88240.46-3.33%10,010,178
Aug 6, 2025249.37250.26247.02249.17248.740.68%5,834,652
Aug 5, 2025253.01253.29247.01247.49247.06-1.91%6,760,966
Aug 4, 2025251.00253.50250.64252.32251.880.63%4,403,485
Aug 1, 2025254.99255.99250.13250.74250.30-2.94%7,646,866
Jul 31, 2025265.00265.04257.86258.33257.88-2.45%7,340,250
Jul 30, 2025266.87267.77263.33264.81264.35-0.96%3,928,206
Jul 29, 2025271.60274.00267.31267.39266.93-1.06%5,137,094
Jul 28, 2025269.50270.34266.59270.25269.780.42%4,533,658
Jul 25, 2025268.01271.10267.01269.11268.640.53%4,015,439
Jul 24, 2025267.98269.30265.64267.70267.230.18%5,877,061
Jul 23, 2025263.92268.48262.50267.22266.761.38%5,620,704
Jul 22, 2025263.00265.89262.00263.59263.130.50%5,001,439
Jul 21, 2025263.62264.31261.64262.28261.82-0.04%6,714,731
Jul 18, 2025260.30262.98259.12262.38261.920.96%6,381,212
Jul 17, 2025257.99260.20256.66259.88259.430.75%5,837,430