Salesforce, Inc. (NEO:CRM)
Canada
· Delayed Price · Currency is CAD 22.78
+0.02 (0.09%)
May 13, 2025, 3:59 PM EDT
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.51 | 22.73 | 22.36 | 22.73 | 22.73 | 4.75% | 20,308 |
| May 9, 2025 | 22.20 | 22.20 | 21.60 | 21.70 | 21.70 | -1.50% | 13,588 |
| May 8, 2025 | 22.02 | 22.29 | 21.99 | 22.03 | 22.03 | 0.69% | 17,556 |
| May 7, 2025 | 21.56 | 21.89 | 21.56 | 21.88 | 21.88 | 1.53% | 20,432 |
| May 6, 2025 | 21.32 | 21.55 | 21.20 | 21.55 | 21.55 | 0.05% | 7,921 |
| May 5, 2025 | 21.65 | 21.69 | 21.54 | 21.54 | 21.54 | -0.46% | 20,766 |
| May 2, 2025 | 21.68 | 21.78 | 21.53 | 21.64 | 21.64 | 1.45% | 22,184 |
| May 1, 2025 | 21.41 | 21.62 | 21.33 | 21.33 | 21.33 | 0.99% | 166,180 |
| Apr 30, 2025 | 20.69 | 21.12 | 20.69 | 21.12 | 21.12 | 0.24% | 5,492 |
| Apr 29, 2025 | 20.90 | 21.14 | 20.90 | 21.07 | 21.07 | 0.52% | 3,788 |
| Apr 28, 2025 | 21.25 | 21.25 | 20.77 | 20.96 | 20.96 | -0.85% | 9,734 |
| Apr 25, 2025 | 20.96 | 21.20 | 20.90 | 21.14 | 21.14 | 1.39% | 20,397 |
| Apr 24, 2025 | 20.50 | 20.88 | 20.50 | 20.85 | 20.85 | 5.36% | 11,853 |
| Apr 23, 2025 | 19.72 | 20.28 | 19.71 | 19.79 | 19.79 | 3.13% | 14,590 |
| Apr 22, 2025 | 18.94 | 19.20 | 18.69 | 19.19 | 19.19 | 3.23% | 13,162 |
| Apr 21, 2025 | 19.02 | 19.06 | 18.37 | 18.59 | 18.59 | -4.62% | 17,333 |
| Apr 17, 2025 | 19.70 | 19.70 | 19.45 | 19.49 | 19.49 | -2.31% | 7,372 |
| Apr 16, 2025 | 19.92 | 20.20 | 19.47 | 19.95 | 19.95 | -0.75% | 79,151 |
| Apr 15, 2025 | 20.12 | 20.22 | 20.07 | 20.10 | 20.10 | 0.15% | 7,427 |
| Apr 14, 2025 | 20.65 | 20.65 | 19.98 | 20.07 | 20.07 | -0.10% | 41,411,292 |
| Apr 11, 2025 | 19.73 | 20.12 | 19.58 | 20.09 | 20.09 | -0.25% | 3,611 |
| Apr 10, 2025 | 20.32 | 20.49 | 19.72 | 20.14 | 20.14 | -3.87% | 14,678 |
| Apr 9, 2025 | 19.18 | 21.16 | 19.05 | 20.95 | 20.95 | 8.72% | 23,085 |
| Apr 8, 2025 | 20.30 | 20.30 | 19.07 | 19.27 | 19.27 | -0.16% | 18,387 |
| Apr 7, 2025 | 18.10 | 19.89 | 18.10 | 19.30 | 19.30 | 1.79% | 28,150 |
| Apr 4, 2025 | 19.55 | 19.73 | 18.96 | 18.96 | 18.96 | -6.00% | 20,618 |
| Apr 3, 2025 | 20.57 | 20.60 | 20.12 | 20.17 | 20.17 | -6.19% | 16,657 |
| Apr 2, 2025 | 21.17 | 21.52 | 21.13 | 21.50 | 21.50 | 0.84% | 4,691 |
| Apr 1, 2025 | 21.13 | 21.33 | 21.02 | 21.32 | 21.32 | 0.80% | 6,107 |
| Mar 31, 2025 | 20.93 | 21.15 | 20.50 | 21.15 | 21.15 | -0.75% | 25,949 |
| Mar 28, 2025 | 21.76 | 21.76 | 21.25 | 21.31 | 21.31 | -2.96% | 40,224 |
| Mar 27, 2025 | 22.03 | 22.16 | 21.80 | 21.96 | 21.96 | -0.86% | 7,369 |
| Mar 26, 2025 | 22.65 | 22.68 | 22.12 | 22.15 | 22.15 | -2.94% | 7,812 |
| Mar 25, 2025 | 22.88 | 22.89 | 22.67 | 22.82 | 22.82 | 0.93% | 27,550 |
| Mar 24, 2025 | 22.45 | 22.63 | 22.42 | 22.61 | 22.61 | 1.76% | 13,122 |
| Mar 21, 2025 | 21.92 | 22.22 | 21.92 | 22.22 | 22.22 | 0.54% | 9,433 |
| Mar 20, 2025 | 21.94 | 22.33 | 21.92 | 22.10 | 22.10 | 0.05% | 10,704 |
| Mar 19, 2025 | 21.89 | 22.28 | 21.89 | 22.09 | 22.09 | 0.50% | 12,193 |
| Mar 18, 2025 | 22.01 | 22.08 | 21.85 | 21.98 | 21.98 | -1.12% | 7,643 |
| Mar 17, 2025 | 22.00 | 22.32 | 21.92 | 22.23 | 22.23 | 0.72% | 6,001 |
| Mar 14, 2025 | 21.83 | 22.07 | 21.58 | 22.07 | 22.07 | 2.79% | 16,687 |
| Mar 13, 2025 | 22.40 | 22.40 | 21.34 | 21.47 | 21.47 | -4.83% | 26,380 |
| Mar 12, 2025 | 22.35 | 22.58 | 22.21 | 22.56 | 22.56 | 3.01% | 12,127 |
| Mar 11, 2025 | 21.39 | 22.15 | 21.38 | 21.90 | 21.90 | 1.67% | 16,656 |
| Mar 10, 2025 | 21.95 | 22.00 | 21.47 | 21.54 | 21.54 | -3.62% | 31,060 |
| Mar 7, 2025 | 22.46 | 22.63 | 21.79 | 22.35 | 22.35 | -1.28% | 33,304 |
| Mar 6, 2025 | 22.62 | 23.53 | 22.55 | 22.64 | 22.64 | -2.03% | 48,388 |
| Mar 5, 2025 | 22.68 | 23.14 | 22.62 | 23.11 | 23.11 | 1.81% | 32,096 |
| Mar 4, 2025 | 22.85 | 23.04 | 22.35 | 22.70 | 22.70 | -1.82% | 36,042 |
| Mar 3, 2025 | 23.85 | 23.85 | 23.12 | 23.12 | 23.12 | -1.66% | 7,875 |