Skip to main content
Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
181.32
+1.14 (0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
181.60
+0.28 (0.15%)
After-hours: Apr 28, 2026, 6:45 PM EDT

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026182.43184.42181.32181.32181.320.63%8,660,913
Apr 27, 2026178.26184.29177.51180.18180.181.13%11,775,810
Apr 24, 2026175.62178.45174.40178.16178.162.80%10,766,422
Apr 23, 2026177.56178.87170.65173.30173.30-8.69%22,218,263
Apr 22, 2026188.20191.15187.03189.80189.801.44%12,927,330
Apr 21, 2026186.60193.56184.10187.11187.110.45%12,022,341
Apr 20, 2026182.50189.00182.12186.27186.272.27%13,596,142
Apr 17, 2026185.43187.98181.03182.14182.140.51%17,089,515
Apr 16, 2026184.00184.55178.57181.22181.222.04%11,693,761
Apr 15, 2026174.22179.62172.88177.60177.603.67%13,257,515
Apr 14, 2026175.21177.50170.50171.31171.31-0.87%12,969,412
Apr 13, 2026167.05173.40165.77172.82172.824.76%12,347,776
Apr 10, 2026171.26171.26163.52164.96164.96-3.45%17,877,636
Apr 9, 2026173.17174.29167.12170.85170.85-3.13%16,302,929
Apr 8, 2026186.50186.77175.78176.37175.93-3.60%13,274,968
Apr 7, 2026184.95186.58182.02182.96182.50-1.12%12,344,587
Apr 6, 2026187.50188.14183.60185.03184.57-1.15%14,390,963
Apr 2, 2026185.30187.58181.58187.18186.710.50%11,635,452
Apr 1, 2026186.85188.98183.01186.24185.78-0.23%11,677,678
Mar 31, 2026184.90188.50182.31186.67186.200.89%11,041,377
Mar 30, 2026180.10186.39179.58185.03184.573.19%11,617,715
Mar 27, 2026184.00184.11178.82179.31178.86-3.41%9,901,975
Mar 26, 2026181.18187.47179.53185.64185.182.02%10,330,721
Mar 25, 2026185.70187.39179.85181.96181.51-0.58%12,565,193
Mar 24, 2026192.14192.14182.29183.02182.56-6.23%18,631,394
Mar 23, 2026197.09198.05192.00195.18194.69-0.10%13,976,236
Mar 20, 2026193.21195.67190.00195.38194.890.20%20,201,081
Mar 19, 2026195.59200.40193.30194.99194.500.33%9,254,295
Mar 18, 2026193.40196.15192.64194.34193.86-0.50%10,525,102
Mar 17, 2026198.22202.38194.45195.31194.82-1.53%11,559,323
Mar 16, 2026195.15198.63195.15198.34197.852.86%13,419,635
Mar 13, 2026199.73201.00191.75192.83192.35-3.24%14,834,718
Mar 12, 2026194.13204.86193.15199.28198.782.65%26,309,733
Mar 11, 2026196.40199.55191.29194.13193.65-0.40%9,580,004
Mar 10, 2026197.26199.57190.60194.91194.42-1.95%14,467,396
Mar 9, 2026198.56203.67195.87198.79198.29-1.64%10,754,797
Mar 6, 2026200.79202.96197.37202.11201.610.36%9,657,395
Mar 5, 2026194.36204.42194.24201.39200.894.30%15,860,914
Mar 4, 2026195.10196.47192.10193.08192.60-1.51%11,583,729
Mar 3, 2026190.75198.67189.58196.05195.561.61%13,208,923
Mar 2, 2026192.50195.94190.68192.95192.47-0.94%9,932,748
Feb 27, 2026191.91195.92189.93194.79194.30-2.35%16,346,535
Feb 26, 2026196.76201.04191.33199.47198.974.03%26,680,489
Feb 25, 2026183.00192.60182.26191.75191.273.41%21,875,066
Feb 24, 2026177.64188.67176.28185.42184.964.07%15,564,730
Feb 23, 2026181.27182.47174.57178.16177.72-3.78%15,498,634
Feb 20, 2026185.32191.73183.73185.16184.70-0.07%10,816,216
Feb 19, 2026186.60186.95183.23185.29184.83-1.33%9,565,134
Feb 18, 2026183.88188.14181.87187.79187.321.90%9,852,893
Feb 17, 2026190.97193.00183.17184.29183.83-2.86%13,692,933
Feb 13, 2026186.44193.45184.30189.72189.252.31%14,822,879
Feb 12, 2026185.96188.32180.24185.43184.970.23%16,849,111
Feb 11, 2026193.15193.67181.81185.00184.54-4.37%16,350,186
Feb 10, 2026191.90199.10190.75193.45192.97-0.30%13,392,989
Feb 9, 2026189.30195.20185.73194.03193.551.40%12,112,033
Feb 6, 2026191.63194.60187.12191.35190.870.73%13,652,621
Feb 5, 2026193.99199.56188.79189.97189.50-4.75%21,956,303
Feb 4, 2026193.31200.67187.28199.44198.941.56%23,009,974
Feb 3, 2026205.00205.56193.11196.38195.89-6.85%20,194,180
Feb 2, 2026214.35216.89209.80210.81210.28-0.70%7,950,855
Jan 30, 2026214.16215.55211.03212.29211.76-0.84%11,090,431
Jan 29, 2026216.67217.28208.78214.08213.55-6.09%18,555,570
Jan 28, 2026229.39231.86227.67227.96227.39-0.25%8,465,904
Jan 27, 2026231.94235.74226.27228.53227.96-0.38%9,838,362
Jan 26, 2026229.43230.95227.59229.40228.830.59%7,239,632
Jan 23, 2026226.78230.85226.65228.05227.48-0.02%9,408,048
Jan 22, 2026222.24228.72221.11228.09227.522.94%9,482,971
Jan 21, 2026220.15223.39218.96221.58221.030.69%12,616,556
Jan 20, 2026223.54227.94219.36220.07219.52-3.10%13,050,762
Jan 16, 2026232.95232.95226.44227.11226.54-2.75%13,902,610
Jan 15, 2026237.02238.84231.67233.53232.95-2.52%11,489,590
Jan 14, 2026239.18242.24236.46239.57238.97-0.62%10,149,314
Jan 13, 2026257.66260.91240.36241.06240.46-7.07%13,660,962
Jan 12, 2026259.00261.56255.77259.40258.75-0.21%4,927,734
Jan 9, 2026260.00261.03256.51259.94259.29-0.23%5,174,372
Jan 8, 2026264.40265.20260.41260.53259.88-2.10%5,243,453
Jan 7, 2026263.50267.83263.50266.12265.461.22%5,976,201
Jan 6, 2026255.20263.55255.00262.90262.242.59%6,103,321
Jan 5, 2026253.62259.59252.31256.26255.621.04%6,421,470
Jan 2, 2026265.00265.38252.48253.62252.99-4.26%9,680,584
Dec 31, 2025265.29266.10264.39264.91264.25-0.38%3,367,930
Dec 30, 2025266.66268.28265.33265.92265.26-0.12%3,291,837
Dec 29, 2025264.71269.11264.71266.23265.570.06%4,300,077
Dec 26, 2025264.80267.91264.80266.08265.420.31%2,456,402
Dec 24, 2025263.23266.30262.55265.26264.600.69%2,076,637
Dec 23, 2025262.72264.24260.52263.43262.77-0.45%4,745,113
Dec 22, 2025260.62264.63258.41264.63263.971.82%5,664,201
Dec 19, 2025260.68262.04255.50259.91259.260.80%20,732,079
Dec 18, 2025258.42260.07256.16257.85257.21-0.11%5,654,161
Dec 17, 2025256.33261.97256.25258.14257.081.27%6,268,965
Dec 16, 2025254.00255.86252.11254.91253.860.13%6,145,269
Dec 15, 2025261.21262.28253.09254.58253.54-2.92%10,271,792
Dec 12, 2025263.52264.49260.91262.23261.15-0.05%6,006,578
Dec 11, 2025263.50267.90260.77262.35261.27-0.70%7,783,785
Dec 10, 2025260.75265.93259.15264.20263.121.22%8,894,682
Dec 9, 2025260.00262.25259.00261.02259.950.57%8,045,882
Dec 8, 2025261.88264.28256.34259.53258.47-0.40%10,805,445
Dec 5, 2025250.83261.88249.50260.57259.505.30%15,852,440
Dec 4, 2025243.69248.97237.60247.46246.443.66%20,912,133
Dec 3, 2025235.36239.26233.16238.72237.741.71%13,781,999