Salesforce Inc

CRM
🏛️ usa →
236.96
Last Update: 2025-09-30
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
2023-12-29 265.01 265.65 262.66 263.14 3.7M
2023-12-28 266.50 266.92 265.30 265.58 3.0M
2023-12-27 265.94 267.01 265.40 266.72 3.4M
2023-12-26 265.53 266.53 264.62 266.22 3.2M
2023-12-22 267.26 268.15 265.30 266.34 3.1M
2023-12-21 264.75 268.36 264.24 267.25 5.2M
2023-12-20 261.66 264.92 260.08 260.25 4.5M
2023-12-19 265.47 266.58 263.74 264.34 4.7M
2023-12-18 259.82 265.59 259.68 263.59 7.5M
2023-12-15 255.01 262.31 254.51 261.60 13.7M
2023-12-14 256.50 258.77 253.22 257.21 6.6M
2023-12-13 257.51 259.12 255.16 257.32 6.6M
2023-12-12 251.80 256.58 251.02 256.45 5.8M
2023-12-11 250.00 253.52 249.71 252.10 4.8M
2023-12-08 248.55 252.09 248.00 250.81 4.6M
2023-12-07 248.75 250.73 246.89 248.85 6.6M
2023-12-06 251.52 253.98 248.85 249.13 5.4M
2023-12-05 249.99 251.67 248.64 251.02 5.8M
2023-12-04 252.80 255.12 249.85 250.66 11.4M
2023-12-01 250.00 263.43 249.70 260.00 14.5M
2023-11-30 249.05 252.50 243.65 251.90 24.4M
2023-11-29 228.61 231.50 227.26 230.35 12.3M
2023-11-28 223.61 225.53 222.23 224.92 5.5M
2023-11-27 225.50 226.22 224.25 224.79 4.9M
2023-11-24 224.36 224.49 222.12 224.38 1.9M
2023-11-22 224.30 225.69 223.21 223.84 3.9M
2023-11-21 224.00 225.97 223.54 224.32 3.9M
2023-11-20 221.43 226.10 220.62 225.13 4.6M
2023-11-17 221.17 222.79 220.38 221.22 3.6M
2023-11-16 220.00 222.77 218.94 221.45 3.7M
2023-11-15 220.75 221.37 217.66 219.42 4.8M
2023-11-14 219.00 221.25 217.95 221.18 4.7M
2023-11-13 212.57 216.14 211.76 215.28 3.3M
2023-11-10 209.40 214.27 208.84 213.63 4.1M
2023-11-09 213.57 213.58 209.07 210.01 4.7M
2023-11-08 212.42 212.52 209.65 211.47 3.4M
2023-11-07 209.50 213.34 208.96 211.84 5.5M
2023-11-06 208.21 208.48 204.69 207.42 3.7M
2023-11-03 209.39 210.18 207.20 207.47 3.9M
2023-11-02 206.31 208.26 205.95 208.11 5.0M
2023-11-01 200.92 204.49 200.49 203.91 3.6M
2023-10-31 200.42 201.91 198.66 200.83 3.4M
2023-10-30 199.00 200.58 197.08 199.27 3.4M
2023-10-27 197.30 198.31 195.41 196.57 3.2M
2023-10-26 197.42 199.66 193.68 196.25 5.1M
2023-10-25 203.20 203.74 195.43 197.06 4.5M
2023-10-24 203.73 204.64 200.93 204.22 4.0M
2023-10-23 199.90 203.57 197.85 202.00 4.6M
2023-10-20 207.36 208.11 202.12 203.73 5.5M
2023-10-19 206.45 210.95 205.53 208.32 5.0M
2023-10-18 208.88 209.63 204.19 204.83 3.4M
2023-10-17 206.49 211.94 206.00 209.84 4.0M
2023-10-16 205.84 209.49 205.04 208.53 3.6M
2023-10-13 205.11 207.14 203.21 204.59 3.7M
2023-10-12 207.83 208.58 203.27 205.68 3.5M
2023-10-11 207.23 209.20 204.41 206.85 4.0M
2023-10-10 207.64 209.22 206.26 206.88 4.5M
2023-10-09 204.89 208.28 204.69 207.22 2.8M
2023-10-06 200.48 208.27 199.89 207.36 5.0M
2023-10-05 202.00 202.15 198.49 202.01 3.6M
2023-10-04 200.88 202.74 199.51 201.87 3.7M
2023-10-03 202.75 203.57 197.42 199.83 4.6M
2023-10-02 200.80 205.11 200.52 203.71 3.7M
2023-09-29 205.08 207.79 202.10 202.78 4.4M
2023-09-28 200.76 205.15 199.55 203.20 4.3M
2023-09-27 202.99 203.93 200.94 202.73 4.1M
2023-09-26 205.47 206.44 201.28 202.49 5.4M
2023-09-25 205.00 206.53 203.87 206.34 4.1M
2023-09-22 209.31 209.72 205.88 206.43 3.8M
2023-09-21 209.80 211.89 208.07 208.61 5.0M
2023-09-20 215.20 217.18 212.92 213.03 3.0M
2023-09-19 214.39 216.06 212.26 215.70 4.0M
2023-09-18 214.56 216.38 214.18 215.00 4.3M
2023-09-15 218.87 219.19 213.46 214.61 9.9M
2023-09-14 219.42 220.57 218.34 218.78 4.3M
2023-09-13 221.18 221.86 218.30 218.80 4.2M
2023-09-12 223.45 224.79 221.26 221.66 4.0M
2023-09-11 226.01 226.83 222.79 225.31 4.4M
2023-09-08 223.32 225.47 222.86 224.76 4.6M
2023-09-07 219.77 222.73 219.31 222.53 4.2M
2023-09-06 219.47 222.21 219.02 221.62 5.1M
2023-09-05 219.33 220.32 217.61 218.69 5.8M
2023-09-01 223.50 223.97 220.52 221.53 5.6M
2023-08-31 228.00 228.79 221.20 221.46 19.3M
2023-08-30 211.77 215.59 209.43 215.04 9.9M
2023-08-29 206.75 212.46 206.52 211.96 5.9M
2023-08-28 210.45 213.48 209.64 211.72 4.1M
2023-08-25 205.51 210.79 205.48 209.47 3.1M
2023-08-24 211.01 211.99 205.44 205.51 4.0M
2023-08-23 208.00 210.99 207.14 209.13 3.8M
2023-08-22 209.85 210.11 206.00 206.76 3.2M
2023-08-21 206.00 209.42 204.22 209.03 4.0M
2023-08-18 200.97 205.50 200.20 204.83 4.3M
2023-08-17 206.57 206.93 203.39 203.84 4.1M
2023-08-16 208.00 209.69 206.95 206.99 2.8M
2023-08-15 210.33 212.37 207.84 208.78 4.1M
2023-08-14 207.90 212.10 207.12 212.06 3.3M
2023-08-11 206.13 209.50 205.50 208.70 2.9M
2023-08-10 208.18 210.34 206.44 208.25 4.0M
2023-08-09 211.65 211.66 204.91 205.86 7.8M
2023-08-08 213.55 214.19 211.14 211.58 4.8M
2023-08-07 215.31 216.89 214.37 216.06 3.6M
2023-08-04 216.41 217.25 213.07 214.59 4.8M
2023-08-03 216.20 218.21 214.60 215.56 5.5M
2023-08-02 221.98 222.85 218.80 220.50 5.1M
2023-08-01 223.89 224.81 221.63 224.27 4.2M
2023-07-31 222.35 225.38 221.75 225.01 5.6M
2023-07-28 226.00 227.31 223.98 225.60 4.2M
2023-07-27 228.04 230.14 224.01 225.15 4.3M
2023-07-26 224.46 227.51 223.12 225.58 4.9M
2023-07-25 225.88 227.52 225.19 226.03 3.2M
2023-07-24 227.26 227.59 223.54 225.66 5.4M
2023-07-21 230.00 230.81 227.29 228.06 3.5M
2023-07-20 231.10 233.50 227.32 228.16 5.3M
2023-07-19 233.98 238.22 231.23 234.37 8.5M
2023-07-18 227.05 229.62 225.47 227.63 5.1M
2023-07-17 229.24 230.28 227.81 228.00 3.6M
2023-07-14 229.70 232.20 228.15 229.33 4.3M
2023-07-13 228.26 230.96 227.60 230.37 5.8M
2023-07-12 221.90 228.09 221.61 227.28 8.9M
2023-07-11 222.06 222.35 217.24 221.17 10.0M
2023-07-10 209.00 212.87 208.32 212.81 3.8M
2023-07-07 209.77 212.11 209.28 209.59 3.0M
2023-07-06 211.20 212.50 207.83 210.14 4.3M
2023-07-05 210.49 214.62 210.09 213.82 5.1M
2023-07-03 210.57 211.96 209.92 211.65 2.4M
2023-06-30 211.86 213.85 210.96 211.26 6.0M
2023-06-29 211.90 212.65 209.72 210.43 3.8M
2023-06-28 208.41 212.20 207.60 212.17 4.8M
2023-06-27 208.14 210.48 207.52 208.82 4.0M
2023-06-26 209.02 211.75 207.35 207.36 4.8M
2023-06-23 210.50 211.00 208.07 210.09 14.1M
2023-06-22 209.63 213.96 209.09 213.29 5.7M
2023-06-21 216.52 217.80 208.07 209.59 8.0M
2023-06-20 208.65 217.05 208.61 216.97 9.5M
2023-06-16 213.54 213.65 210.60 211.76 13.7M
2023-06-15 207.95 213.33 207.37 211.92 7.9M
2023-06-14 207.70 211.71 205.02 209.40 9.0M
2023-06-13 215.50 216.23 207.92 208.98 11.7M
2023-06-12 216.15 220.39 212.14 213.69 11.6M
2023-06-09 210.69 218.66 210.69 215.31 7.7M
2023-06-08 205.38 210.38 204.85 209.53 5.6M
2023-06-07 214.88 216.66 204.78 205.73 9.3M
2023-06-06 208.55 213.40 208.37 212.85 6.8M
2023-06-05 210.47 212.32 207.06 209.86 8.8M
2023-06-02 212.90 216.14 210.43 213.03 11.0M
2023-06-01 208.22 215.36 206.06 212.90 20.9M
2023-05-31 219.55 225.00 217.06 223.38 19.6M
2023-05-30 219.27 222.14 215.73 218.87 10.4M
2023-05-26 212.80 216.15 212.55 215.44 6.9M
2023-05-25 212.02 212.33 208.44 209.91 6.5M
2023-05-24 206.04 210.21 205.42 209.06 4.9M
2023-05-23 207.74 209.64 206.47 206.64 4.3M
2023-05-22 209.17 212.82 209.04 210.26 3.9M
2023-05-19 212.96 213.24 209.93 210.36 6.1M
2023-05-18 209.50 213.88 209.33 213.32 5.2M
2023-05-17 206.50 209.49 204.80 209.38 5.8M
2023-05-16 201.93 205.67 201.75 204.56 4.4M
2023-05-15 203.75 205.40 202.48 203.33 4.5M
2023-05-12 203.43 203.96 200.13 201.81 4.7M
2023-05-11 202.91 203.80 198.55 203.47 5.4M
2023-05-10 204.94 206.28 203.04 204.85 6.5M
2023-05-09 196.78 203.80 196.78 201.18 7.0M
2023-05-08 198.72 200.50 196.08 197.90 4.2M
2023-05-05 193.95 198.11 193.25 197.59 4.3M
2023-05-04 191.90 194.56 190.76 192.38 4.4M
2023-05-03 194.21 195.79 192.56 192.61 3.8M
2023-05-02 198.02 198.41 192.93 193.84 6.1M
2023-05-01 197.76 199.05 197.12 197.79 2.9M
2023-04-28 196.15 198.65 195.27 198.37 4.1M
2023-04-27 194.17 197.51 193.27 195.94 4.8M
2023-04-26 192.62 194.37 190.57 191.52 4.0M
2023-04-25 193.97 194.12 190.63 190.67 5.0M
2023-04-24 198.45 198.77 194.06 194.92 4.4M
2023-04-21 197.03 199.12 196.47 199.03 4.9M
2023-04-20 197.18 200.08 196.82 197.51 3.6M
2023-04-19 196.30 199.07 195.73 198.92 3.7M
2023-04-18 199.08 200.12 197.06 198.50 4.7M
2023-04-17 195.16 197.52 195.03 197.08 5.4M
2023-04-14 191.85 195.17 191.19 194.65 5.1M
2023-04-13 190.45 194.38 190.45 194.02 4.7M
2023-04-12 190.30 191.89 189.53 190.32 5.0M
2023-04-11 189.06 190.46 187.31 188.89 4.9M
2023-04-10 190.59 192.55 189.28 191.49 5.3M
2023-04-06 194.00 194.07 189.60 192.55 6.3M
2023-04-05 198.00 198.29 193.73 195.31 4.0M
2023-04-04 198.15 198.70 196.62 197.20 4.7M
2023-04-03 198.22 198.93 195.53 196.49 5.3M
2023-03-31 197.49 200.00 196.99 199.78 6.6M
2023-03-30 197.77 198.17 195.49 196.60 6.9M
2023-03-29 193.14 197.43 192.88 196.64 8.1M
2023-03-28 191.18 192.83 191.18 192.30 4.9M
2023-03-27 188.92 192.11 188.91 191.26 7.8M
2023-03-24 186.50 190.32 186.09 190.06 6.1M
2023-03-23 187.40 190.56 185.58 187.44 8.7M
2023-03-22 190.00 191.44 186.41 186.51 6.6M
2023-03-21 185.87 189.28 184.89 188.68 7.0M
2023-03-20 184.21 185.52 182.65 185.25 5.5M
2023-03-17 186.04 187.66 184.18 184.85 10.5M
2023-03-16 183.30 187.65 182.98 187.30 8.4M
2023-03-15 179.16 183.86 178.21 182.91 7.7M
2023-03-14 180.00 185.31 179.11 182.89 10.1M
2023-03-13 171.00 177.10 170.00 175.51 9.2M
2023-03-10 178.50 179.36 171.71 173.18 14.1M
2023-03-09 183.10 183.84 178.54 178.72 7.1M
2023-03-08 183.30 184.90 181.80 182.95 6.7M
2023-03-07 184.46 186.16 183.03 183.32 9.0M
2023-03-06 185.07 189.00 183.63 183.80 10.8M
2023-03-03 188.07 189.77 184.29 186.43 12.1M
2023-03-02 193.12 193.91 185.20 186.59 37.7M
2023-03-01 162.99 167.98 162.98 167.35 15.8M
2023-02-28 162.53 164.45 161.53 163.61 6.9M
2023-02-27 163.84 164.77 162.22 163.14 6.9M
2023-02-24 160.59 162.39 159.66 162.20 6.6M
2023-02-23 165.29 165.47 161.57 164.12 4.7M
2023-02-22 163.11 165.00 162.11 163.36 4.3M
2023-02-21 163.74 164.51 161.45 161.62 5.2M
2023-02-17 165.03 167.11 162.74 165.17 8.1M
2023-02-16 168.99 170.37 167.96 168.11 7.5M
2023-02-15 168.85 171.61 168.24 171.10 5.0M
2023-02-14 168.22 172.79 167.85 169.96 8.4M
2023-02-13 168.28 171.16 166.95 171.08 8.8M
2023-02-10 167.66 169.74 165.33 167.03 11.3M
2023-02-09 173.33 175.38 172.01 173.66 11.5M
2023-02-08 170.00 172.45 169.23 169.63 7.7M
2023-02-07 167.57 171.73 166.61 171.28 6.2M
2023-02-06 168.00 171.17 167.35 169.05 4.3M
2023-02-03 170.02 175.08 169.86 171.04 6.5M
2023-02-02 175.71 178.84 172.90 174.64 10.7M
2023-02-01 167.73 173.08 167.00 171.82 8.9M
2023-01-31 164.28 168.01 164.28 167.97 6.4M
2023-01-30 164.07 166.44 163.40 164.75 8.2M
2023-01-27 165.05 167.24 163.60 164.52 9.9M
2023-01-26 158.19 165.17 158.10 165.09 13.4M
2023-01-25 151.21 156.40 149.82 156.17 9.4M
2023-01-24 154.61 160.21 154.50 154.86 6.4M
2023-01-23 157.35 157.87 153.23 155.87 19.9M
2023-01-20 144.30 151.53 144.30 151.25 10.1M
2023-01-19 143.52 146.68 143.16 146.41 7.1M
2023-01-18 148.86 149.54 145.29 145.45 7.8M
2023-01-17 149.60 150.49 146.10 148.47 9.4M
2023-01-13 146.20 149.96 146.09 149.51 8.4M
2023-01-12 147.84 149.82 143.94 149.60 11.7M
2023-01-11 145.28 147.04 143.56 144.90 13.6M
2023-01-10 145.81 149.28 145.60 147.44 6.5M
2023-01-09 142.59 149.20 142.59 147.10 13.7M
2023-01-06 137.58 141.65 135.55 140.51 9.1M
2023-01-05 137.64 138.59 134.24 136.34 8.5M
2023-01-04 141.22 141.85 137.62 139.59 14.3M
2023-01-03 135.19 136.95 133.03 134.78 8.2M