Skip to main content
Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
198.79
-3.32 (-1.64%)
At close: Mar 9, 2026, 4:00 PM EDT
198.38
-0.41 (-0.21%)
After-hours: Mar 9, 2026, 4:13 PM EDT

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026198.56203.67195.87198.69--1.69%10,399,545
Mar 6, 2026200.79202.96197.37202.11202.110.36%9,584,263
Mar 5, 2026194.36204.42194.24201.39201.394.30%15,697,430
Mar 4, 2026195.10196.47192.10193.08193.08-1.51%11,454,780
Mar 3, 2026190.75198.67189.58196.05196.051.61%13,112,500
Mar 2, 2026192.50195.94190.68192.95192.95-0.94%9,897,073
Feb 27, 2026191.91195.92189.93194.79194.79-2.35%16,346,535
Feb 26, 2026196.76201.04191.33199.47199.474.03%26,680,489
Feb 25, 2026183.00192.60182.26191.75191.753.41%21,875,066
Feb 24, 2026177.64188.67176.28185.42185.424.07%15,564,730
Feb 23, 2026181.27182.47174.57178.16178.16-3.78%15,498,634
Feb 20, 2026185.32191.73183.73185.16185.16-0.07%10,816,216
Feb 19, 2026186.60186.95183.23185.29185.29-1.33%9,565,134
Feb 18, 2026183.88188.14181.87187.79187.791.90%9,852,893
Feb 17, 2026190.97193.00183.17184.29184.29-2.86%13,692,933
Feb 13, 2026186.44193.45184.30189.72189.722.31%14,822,879
Feb 12, 2026185.96188.32180.24185.43185.430.23%16,849,111
Feb 11, 2026193.15193.67181.81185.00185.00-4.37%16,350,186
Feb 10, 2026191.90199.10190.75193.45193.45-0.30%13,392,989
Feb 9, 2026189.30195.20185.73194.03194.031.40%12,112,033
Feb 6, 2026191.63194.60187.12191.35191.350.73%13,652,621
Feb 5, 2026193.99199.56188.79189.97189.97-4.75%21,956,303
Feb 4, 2026193.31200.67187.28199.44199.441.56%23,009,974
Feb 3, 2026205.00205.56193.11196.38196.38-6.85%20,194,180
Feb 2, 2026214.35216.89209.80210.81210.81-0.70%7,950,855
Jan 30, 2026214.16215.55211.03212.29212.29-0.84%11,090,431
Jan 29, 2026216.67217.28208.78214.08214.08-6.09%18,555,570
Jan 28, 2026229.39231.86227.67227.96227.96-0.25%8,465,904
Jan 27, 2026231.94235.74226.27228.53228.53-0.38%9,838,362
Jan 26, 2026229.43230.95227.59229.40229.400.59%7,239,632
Jan 23, 2026226.78230.85226.65228.05228.05-0.02%9,408,048
Jan 22, 2026222.24228.72221.11228.09228.092.94%9,482,971
Jan 21, 2026220.15223.39218.96221.58221.580.69%12,616,556
Jan 20, 2026223.54227.94219.36220.07220.07-3.10%13,050,762
Jan 16, 2026232.95232.95226.44227.11227.11-2.75%13,902,610
Jan 15, 2026237.02238.84231.67233.53233.53-2.52%11,489,590
Jan 14, 2026239.18242.24236.46239.57239.57-0.62%10,149,314
Jan 13, 2026257.66260.91240.36241.06241.06-7.07%13,660,962
Jan 12, 2026259.00261.56255.77259.40259.40-0.21%4,927,734
Jan 9, 2026260.00261.03256.51259.94259.94-0.23%5,174,372
Jan 8, 2026264.40265.20260.41260.53260.53-2.10%5,243,453
Jan 7, 2026263.50267.83263.50266.12266.121.22%5,976,201
Jan 6, 2026255.20263.55255.00262.90262.902.59%6,103,321
Jan 5, 2026253.62259.59252.31256.26256.261.04%6,421,470
Jan 2, 2026265.00265.38252.48253.62253.62-4.26%9,680,584
Dec 31, 2025265.29266.10264.39264.91264.91-0.38%3,367,930
Dec 30, 2025266.66268.28265.33265.92265.92-0.12%3,291,837
Dec 29, 2025264.71269.11264.71266.23266.230.06%4,300,077
Dec 26, 2025264.80267.91264.80266.08266.080.31%2,456,402
Dec 24, 2025263.23266.30262.55265.26265.260.69%2,076,637
Dec 23, 2025262.72264.24260.52263.43263.43-0.45%4,745,113
Dec 22, 2025260.62264.63258.41264.63264.631.82%5,664,201
Dec 19, 2025260.68262.04255.50259.91259.910.80%20,732,079
Dec 18, 2025258.42260.07256.16257.85257.85-0.11%5,654,161
Dec 17, 2025256.33261.97256.25258.14257.721.27%6,268,965
Dec 16, 2025254.00255.86252.11254.91254.500.13%6,145,269
Dec 15, 2025261.21262.28253.09254.58254.17-2.92%10,271,792
Dec 12, 2025263.52264.49260.91262.23261.81-0.05%6,006,578
Dec 11, 2025263.50267.90260.77262.35261.93-0.70%7,783,785
Dec 10, 2025260.75265.93259.15264.20263.771.22%8,894,682
Dec 9, 2025260.00262.25259.00261.02260.600.57%8,045,882
Dec 8, 2025261.88264.28256.34259.53259.11-0.40%10,805,445
Dec 5, 2025250.83261.88249.50260.57260.155.30%15,852,440
Dec 4, 2025243.69248.97237.60247.46247.063.66%20,912,133
Dec 3, 2025235.36239.26233.16238.72238.341.71%13,781,999
Dec 2, 2025233.02236.65231.62234.71234.330.81%7,626,188
Dec 1, 2025228.67234.25228.60232.83232.450.99%5,634,655
Nov 28, 2025229.00232.56228.63230.54230.171.05%3,691,505
Nov 26, 2025230.51232.82226.00228.15227.78-2.55%8,506,615
Nov 25, 2025226.80234.63226.52234.12233.743.22%10,232,974
Nov 24, 2025227.34228.84225.04226.82226.45-0.13%8,563,304
Nov 21, 2025224.86228.68221.96227.11226.740.77%7,479,250
Nov 20, 2025229.25231.07223.30225.37225.01-1.10%7,521,103
Nov 19, 2025232.00232.28225.06227.88227.51-2.41%9,710,689
Nov 18, 2025236.24237.79230.27233.50233.12-1.49%8,045,145
Nov 17, 2025242.07242.83235.59237.03236.65-2.72%5,280,850
Nov 14, 2025238.31245.18237.42243.66243.271.34%5,512,886
Nov 13, 2025245.25245.90239.91240.43240.04-2.27%5,542,078
Nov 12, 2025245.74248.43243.68246.02245.620.62%4,278,214
Nov 11, 2025241.90245.70241.16244.50244.111.15%5,762,752
Nov 10, 2025240.00241.91235.08241.71241.320.76%6,486,584
Nov 7, 2025236.15240.97235.79239.88239.490.25%5,741,472
Nov 6, 2025250.54250.54234.48239.27238.88-5.31%11,041,831
Nov 5, 2025254.70256.83252.01252.68252.27-0.69%5,241,235
Nov 4, 2025258.15259.26253.46254.44254.03-2.64%6,792,207
Nov 3, 2025260.00261.56255.10261.34260.920.36%7,054,310
Oct 31, 2025254.80261.82252.63260.41259.991.47%6,878,316
Oct 30, 2025250.50259.28250.00256.65256.242.06%7,767,832
Oct 29, 2025252.00253.57249.04251.46251.05-1.10%7,904,176
Oct 28, 2025255.47258.84254.14254.26253.85-0.47%6,435,589
Oct 27, 2025257.08258.10254.92255.47255.060.25%4,942,412
Oct 24, 2025257.42258.50254.00254.83254.42-0.09%5,490,805
Oct 23, 2025257.60258.56254.12255.05254.64-0.62%6,110,051
Oct 22, 2025262.20262.40256.51256.64256.23-2.57%9,369,960
Oct 21, 2025254.50267.13254.00263.41262.993.59%13,354,739
Oct 20, 2025245.00255.40244.30254.28253.874.61%9,963,869
Oct 17, 2025246.57250.78242.16243.08242.69-1.19%10,851,168
Oct 16, 2025253.19256.74242.67246.00245.603.98%24,869,700
Oct 15, 2025240.87241.32235.90236.58236.20-1.33%8,389,242
Oct 14, 2025248.11248.28239.55239.77239.38-3.61%9,123,850