Salesforce Inc

CRM
🏛️ usa →
235.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 254.47 256.49 253.63 254.13 3.2M
2021-12-30 255.30 257.90 254.46 255.33 3.0M
2021-12-29 256.00 256.43 253.12 254.54 2.6M
2021-12-28 259.73 260.78 254.94 255.45 3.3M
2021-12-27 253.39 258.43 253.24 258.30 3.5M
2021-12-23 251.23 254.31 249.34 253.14 3.8M
2021-12-22 253.42 254.26 249.51 252.80 5.0M
2021-12-21 248.00 253.01 245.25 252.55 5.4M
2021-12-20 249.89 251.54 246.50 247.21 5.6M
2021-12-17 251.24 253.90 246.79 252.93 12.2M
2021-12-16 260.00 261.35 252.22 253.12 6.6M
2021-12-15 254.85 260.19 251.90 260.04 6.5M
2021-12-14 262.00 262.15 253.30 255.59 7.2M
2021-12-13 265.80 270.56 264.61 265.76 3.6M
2021-12-10 266.10 270.57 264.44 266.03 3.5M
2021-12-09 266.04 266.68 262.64 264.32 4.0M
2021-12-08 268.31 268.50 264.57 266.31 4.6M
2021-12-07 265.47 270.23 263.60 266.99 7.4M
2021-12-06 256.10 259.23 250.71 258.75 7.1M
2021-12-03 261.55 261.75 251.70 258.32 8.9M
2021-12-02 252.82 262.58 252.14 261.20 12.2M
2021-12-01 271.26 276.94 251.46 251.50 30.7M
2021-11-30 296.19 299.27 283.40 284.96 13.6M
2021-11-29 289.52 298.39 284.70 296.74 8.2M
2021-11-26 284.50 287.57 283.04 284.21 4.2M
2021-11-24 286.04 289.45 283.20 289.17 5.1M
2021-11-23 293.65 296.47 288.31 291.42 6.4M
2021-11-22 301.84 305.49 296.72 296.84 4.5M
2021-11-19 305.71 306.00 301.10 301.17 4.8M
2021-11-18 306.16 306.99 299.58 302.99 4.4M
2021-11-17 307.78 309.90 307.25 308.02 3.9M
2021-11-16 304.08 307.58 302.72 307.09 3.0M
2021-11-15 306.90 307.76 303.23 305.49 3.6M
2021-11-12 304.50 307.22 301.63 306.65 3.8M
2021-11-11 301.50 305.75 301.50 302.98 2.7M
2021-11-10 306.57 308.59 297.89 299.67 4.4M
2021-11-09 310.00 311.75 307.22 309.71 3.1M
2021-11-08 307.20 311.39 305.90 309.96 3.9M
2021-11-05 308.50 311.40 303.34 307.25 4.7M
2021-11-04 303.50 308.41 302.40 308.04 3.8M
2021-11-03 303.95 303.95 298.19 302.89 3.3M
2021-11-02 301.72 303.44 299.41 302.95 4.2M
2021-11-01 301.50 304.86 299.72 302.76 3.8M
2021-10-29 298.00 300.78 296.27 299.69 4.3M
2021-10-28 295.07 298.81 293.53 298.38 3.5M
2021-10-27 296.53 299.19 295.09 295.15 3.7M
2021-10-26 295.78 298.36 293.62 295.11 3.6M
2021-10-25 293.30 295.13 291.72 293.92 3.0M
2021-10-22 289.00 293.00 288.18 292.56 2.9M
2021-10-21 289.47 291.57 288.27 289.81 2.8M
2021-10-20 293.11 295.41 287.95 290.09 4.5M
2021-10-19 292.10 295.53 291.36 292.34 3.6M
2021-10-18 290.78 293.25 288.71 291.70 5.2M
2021-10-15 292.49 292.87 289.32 291.66 5.1M
2021-10-14 286.00 290.64 284.66 290.02 5.4M
2021-10-13 280.00 285.10 278.60 284.41 6.6M
2021-10-12 276.42 280.75 276.02 279.00 6.0M
2021-10-11 271.78 276.27 271.51 273.75 2.7M
2021-10-08 275.54 276.92 272.27 272.48 2.7M
2021-10-07 276.90 279.50 274.09 274.58 5.4M
2021-10-06 269.67 275.49 267.50 275.27 4.7M
2021-10-05 272.11 273.55 271.03 271.77 4.1M
2021-10-04 275.22 275.30 266.14 270.86 6.4M
2021-10-01 271.50 276.34 268.77 275.26 4.8M
2021-09-30 270.65 274.26 270.44 271.22 5.2M
2021-09-29 273.49 274.68 269.24 270.50 4.4M
2021-09-28 275.11 276.70 270.04 272.28 7.1M
2021-09-27 282.44 283.76 279.04 279.68 5.9M
2021-09-24 278.50 286.36 278.21 285.63 13.4M
2021-09-23 270.00 279.39 266.40 277.86 15.6M
2021-09-22 258.90 260.36 256.21 259.17 4.4M
2021-09-21 259.47 262.55 257.77 257.97 6.0M
2021-09-20 256.59 259.22 254.94 258.22 6.0M
2021-09-17 259.27 261.70 258.68 260.53 7.1M
2021-09-16 255.53 261.22 255.00 260.36 5.1M
2021-09-15 254.54 256.75 252.95 256.16 4.8M
2021-09-14 254.11 255.11 253.00 254.37 4.1M
2021-09-13 257.00 257.69 252.19 254.11 5.3M
2021-09-10 261.00 261.59 256.50 257.20 5.3M
2021-09-09 261.82 263.71 260.45 260.74 4.1M
2021-09-08 263.62 264.34 261.58 262.62 3.9M
2021-09-07 266.54 267.90 264.07 265.21 4.7M
2021-09-03 263.60 267.41 261.80 267.08 7.4M
2021-09-02 269.00 269.26 263.92 264.15 4.5M
2021-09-01 266.27 273.26 265.59 268.32 7.2M
2021-08-31 264.77 266.77 262.70 265.27 5.9M
2021-08-30 265.81 267.58 264.75 264.97 5.7M
2021-08-27 267.86 270.91 265.43 266.53 8.0M
2021-08-26 269.80 275.22 267.36 267.79 19.0M
2021-08-25 260.86 261.90 258.75 260.85 9.7M
2021-08-24 261.92 262.50 259.06 259.66 6.7M
2021-08-23 257.00 261.86 256.57 260.52 7.6M
2021-08-20 253.00 257.87 252.61 256.13 5.5M
2021-08-19 249.17 255.44 248.38 253.07 6.6M
2021-08-18 248.00 256.80 247.72 251.22 8.3M
2021-08-17 248.26 249.20 245.94 246.99 3.5M
2021-08-16 250.17 251.00 244.47 249.20 4.0M
2021-08-13 251.71 253.77 248.87 251.56 6.0M
2021-08-12 242.50 248.43 241.93 248.39 4.5M
2021-08-11 244.67 246.15 240.10 242.28 4.0M
2021-08-10 250.87 251.25 243.04 243.39 4.4M
2021-08-09 251.42 252.42 247.85 249.32 3.3M
2021-08-06 249.23 252.08 249.22 250.59 4.0M
2021-08-05 244.68 250.90 243.54 250.56 5.2M
2021-08-04 241.62 244.65 239.67 244.17 4.1M
2021-08-03 241.38 243.05 239.04 241.13 3.1M
2021-08-02 242.31 242.47 238.88 240.86 3.5M
2021-07-30 243.00 244.24 241.63 241.93 3.7M
2021-07-29 243.49 246.16 243.49 244.04 3.3M
2021-07-28 243.82 246.08 243.00 243.96 4.1M
2021-07-27 247.21 248.13 241.19 243.51 6.4M
2021-07-26 248.20 248.48 245.82 247.60 4.0M
2021-07-23 250.00 250.56 246.68 248.25 5.9M
2021-07-22 243.50 248.70 243.34 248.28 7.9M
2021-07-21 241.44 242.98 238.27 242.11 15.3M
2021-07-20 238.70 243.18 236.27 240.11 8.5M
2021-07-19 236.51 238.50 234.31 237.55 8.8M
2021-07-16 238.30 240.88 237.77 238.43 7.3M
2021-07-15 241.22 242.03 235.82 237.58 7.9M
2021-07-14 244.50 246.15 239.87 242.43 6.4M
2021-07-13 242.29 247.16 241.68 244.02 6.7M
2021-07-12 247.22 247.26 241.85 242.91 5.6M
2021-07-09 245.59 248.00 244.09 245.06 4.2M
2021-07-08 244.84 246.58 241.74 245.80 5.2M
2021-07-07 253.00 253.50 247.86 248.44 5.1M
2021-07-06 249.00 252.92 248.38 250.25 5.6M
2021-07-02 246.92 248.96 245.84 248.20 4.1M
2021-07-01 244.50 246.59 242.62 244.98 3.9M
2021-06-30 245.48 246.63 243.50 244.27 4.2M
2021-06-29 244.44 246.78 242.43 245.81 3.9M
2021-06-28 244.21 247.59 243.60 244.57 4.3M
2021-06-25 244.19 244.20 240.99 241.87 15.4M
2021-06-24 243.35 247.69 242.70 243.77 5.0M
2021-06-23 243.75 244.50 240.85 241.84 4.5M
2021-06-22 243.80 244.72 240.89 243.11 4.5M
2021-06-21 243.45 244.72 238.89 244.48 5.9M
2021-06-18 241.85 246.01 241.06 242.78 7.8M
2021-06-17 242.00 247.18 241.20 244.43 5.2M
2021-06-16 242.00 245.01 239.48 242.39 5.1M
2021-06-15 245.21 245.36 242.01 242.58 5.1M
2021-06-14 240.70 246.64 240.48 246.26 6.8M
2021-06-11 239.03 240.37 238.41 240.31 4.6M
2021-06-10 236.00 240.29 235.15 240.19 4.7M
2021-06-09 238.87 238.87 235.51 236.09 3.4M
2021-06-08 238.80 241.79 235.67 236.42 5.8M
2021-06-07 236.60 239.47 235.84 238.14 3.5M
2021-06-04 231.63 237.89 231.52 237.48 6.2M
2021-06-03 232.89 233.18 229.43 230.84 5.1M
2021-06-02 234.40 238.29 233.90 234.62 5.5M
2021-06-01 238.00 238.40 232.46 236.20 8.1M
2021-05-28 239.22 243.50 237.83 238.10 17.8M
2021-05-27 229.52 229.52 225.39 225.83 15.3M
2021-05-26 228.48 230.24 228.29 229.68 5.8M
2021-05-25 228.00 229.72 226.28 227.71 6.3M
2021-05-24 225.00 227.60 224.21 226.99 5.3M
2021-05-21 225.21 225.78 222.44 222.58 4.9M
2021-05-20 222.98 226.83 222.36 223.78 6.7M
2021-05-19 215.85 221.60 214.51 221.34 8.1M
2021-05-18 215.44 217.35 213.79 214.33 3.5M
2021-05-17 216.59 217.72 212.82 215.06 3.8M
2021-05-14 214.19 218.27 214.15 217.66 4.4M
2021-05-13 212.97 215.64 210.47 211.86 5.3M
2021-05-12 213.34 213.37 209.00 210.54 5.5M
2021-05-11 209.00 216.57 208.91 215.56 6.1M
2021-05-10 215.50 215.96 213.23 213.89 5.3M
2021-05-07 220.51 221.25 215.09 216.50 5.8M
2021-05-06 215.81 218.28 213.50 218.05 5.2M
2021-05-05 218.82 219.57 214.84 215.40 4.2M
2021-05-04 221.67 222.00 214.36 217.18 6.7M
2021-05-03 230.77 231.46 223.07 223.76 5.8M
2021-04-30 232.80 234.50 229.52 230.32 5.0M
2021-04-29 237.32 237.67 232.17 234.36 4.1M
2021-04-28 235.00 238.33 233.53 236.88 4.3M
2021-04-27 235.46 235.90 231.91 234.21 3.4M
2021-04-26 234.04 235.80 232.42 235.46 3.5M
2021-04-23 232.94 235.49 231.75 233.51 5.5M
2021-04-22 230.00 233.89 229.01 231.35 5.0M
2021-04-21 227.11 230.79 226.67 230.56 4.0M
2021-04-20 230.00 231.45 226.89 227.96 4.1M
2021-04-19 230.83 232.20 228.87 230.50 4.3M
2021-04-16 234.00 234.00 229.89 231.91 5.1M
2021-04-15 229.87 233.08 229.50 233.00 5.1M
2021-04-14 232.85 233.14 227.66 228.02 4.6M
2021-04-13 229.00 233.49 228.50 232.00 5.4M
2021-04-12 229.52 229.85 227.15 228.76 6.2M
2021-04-09 224.33 231.31 223.63 231.28 7.3M
2021-04-08 223.00 225.71 222.45 224.45 6.2M
2021-04-07 221.96 222.68 219.39 220.79 4.4M
2021-04-06 219.82 221.55 218.25 221.09 5.4M
2021-04-05 219.61 221.84 218.93 220.29 5.6M
2021-04-01 213.60 218.93 213.37 218.72 7.8M
2021-03-31 210.44 213.67 210.11 211.87 6.8M
2021-03-30 208.64 211.29 207.36 210.00 4.7M
2021-03-29 209.01 211.65 205.99 210.77 5.7M
2021-03-26 205.64 209.41 204.77 209.09 7.3M
2021-03-25 206.17 208.17 204.37 205.44 8.0M
2021-03-24 215.13 215.28 209.41 209.53 4.6M
2021-03-23 214.76 217.43 214.33 215.00 4.6M
2021-03-22 211.48 216.98 211.37 215.17 5.0M
2021-03-19 209.81 212.75 209.07 212.20 7.1M
2021-03-18 210.70 211.38 208.40 209.48 5.6M
2021-03-17 213.52 214.81 210.86 213.12 5.8M
2021-03-16 214.84 216.69 213.48 214.48 5.3M
2021-03-15 211.85 212.94 209.50 212.80 5.7M
2021-03-12 213.45 213.85 209.30 212.21 6.1M
2021-03-11 215.00 218.17 214.35 215.95 6.4M
2021-03-10 214.72 216.15 211.77 211.96 7.2M
2021-03-09 212.18 215.79 211.17 211.53 9.7M
2021-03-08 213.62 214.90 207.57 207.72 9.6M
2021-03-05 210.01 212.35 203.22 210.76 11.4M
2021-03-04 206.84 209.09 201.51 205.33 12.8M
2021-03-03 212.83 213.32 205.40 206.00 11.5M
2021-03-02 218.40 218.60 213.34 213.47 10.2M
2021-03-01 219.90 220.20 215.03 217.54 14.0M
2021-02-26 229.39 230.50 216.34 216.50 20.4M
2021-02-25 238.53 240.35 229.77 231.08 8.8M
2021-02-24 235.53 241.50 231.51 240.47 6.1M
2021-02-23 235.26 238.96 229.01 235.64 8.6M
2021-02-22 244.26 244.52 240.38 240.95 5.1M
2021-02-19 248.00 249.39 245.98 246.56 4.6M
2021-02-18 245.97 248.01 242.57 247.01 4.2M
2021-02-17 248.59 249.50 245.50 247.66 5.9M
2021-02-16 245.00 251.23 243.80 248.59 10.8M
2021-02-12 240.95 241.56 238.91 240.37 4.3M
2021-02-11 238.93 242.89 238.58 241.24 6.1M
2021-02-10 237.45 238.22 233.96 236.72 5.5M
2021-02-09 239.56 240.08 236.24 236.70 5.2M
2021-02-08 239.51 241.11 237.13 238.93 4.3M
2021-02-05 239.15 239.36 236.41 238.89 5.0M
2021-02-04 235.52 238.23 235.47 237.98 4.8M
2021-02-03 235.00 236.00 232.26 234.82 5.4M
2021-02-02 231.47 235.95 231.38 234.20 7.1M
2021-02-01 227.21 229.90 224.75 228.46 5.7M
2021-01-29 224.66 228.79 223.02 225.56 6.5M
2021-01-28 225.00 229.60 225.00 226.50 7.2M
2021-01-27 223.70 227.81 221.58 224.78 7.6M
2021-01-26 227.80 227.91 224.54 226.26 5.0M
2021-01-25 229.69 230.30 221.32 225.92 8.2M
2021-01-22 224.90 227.79 223.75 225.77 10.2M
2021-01-21 223.69 224.74 220.82 222.17 6.8M
2021-01-20 221.99 224.64 219.97 223.44 9.9M
2021-01-19 215.35 217.28 213.70 216.76 7.8M
2021-01-15 216.17 217.87 212.99 213.14 8.5M
2021-01-14 218.23 219.50 215.55 215.60 6.5M
2021-01-13 217.00 218.90 215.53 218.18 6.8M
2021-01-12 218.00 218.30 214.09 215.52 10.7M
2021-01-11 219.63 220.58 216.23 218.25 7.2M
2021-01-08 220.00 222.32 219.22 222.04 7.3M
2021-01-07 217.03 220.66 216.50 217.98 8.4M
2021-01-06 218.00 220.46 215.78 216.15 9.8M
2021-01-05 219.49 223.00 217.99 221.52 8.7M
2021-01-04 222.64 223.75 215.72 220.31 10.3M