The closing price for Salesforce (CRM) in 2022 was $131.65, on December 30, 2022. It was down 48% for the year. The latest price is $265.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $129.68 | $131.70 | $129.43 | $131.65 | 5,630,216 |
December 29 2022 | $128.78 | $132.00 | $128.58 | $131.60 | 7,628,826 |
December 28 2022 | $128.79 | $130.21 | $127.26 | $127.56 | 6,249,841 |
December 27 2022 | $127.65 | $130.81 | $126.74 | $129.73 | 8,300,844 |
December 23 2022 | $127.81 | $128.94 | $126.68 | $128.52 | 5,821,329 |
December 22 2022 | $127.75 | $128.62 | $125.44 | $128.27 | 9,972,880 |
December 21 2022 | $127.05 | $131.22 | $125.70 | $129.37 | 9,313,242 |
December 20 2022 | $126.59 | $129.06 | $126.29 | $127.54 | 8,455,518 |
December 19 2022 | $126.86 | $128.66 | $126.30 | $128.09 | 9,441,407 |
December 16 2022 | $128.00 | $128.96 | $125.99 | $127.36 | 15,464,710 |
December 15 2022 | $130.73 | $133.16 | $128.76 | $129.51 | 10,810,350 |
December 14 2022 | $134.05 | $136.29 | $132.28 | $133.79 | 9,611,766 |
December 13 2022 | $136.41 | $138.88 | $133.09 | $134.66 | 12,579,840 |
December 12 2022 | $130.17 | $133.13 | $130.02 | $132.16 | 11,852,360 |
December 09 2022 | $128.82 | $132.42 | $127.45 | $130.18 | 10,287,480 |
December 08 2022 | $127.52 | $130.52 | $126.12 | $129.20 | 15,156,910 |
December 07 2022 | $131.56 | $132.80 | $129.10 | $129.55 | 12,915,930 |
December 06 2022 | $131.77 | $133.59 | $129.98 | $132.32 | 16,981,801 |
December 05 2022 | $141.78 | $143.36 | $131.93 | $132.98 | 20,294,600 |
December 02 2022 | $143.26 | $144.18 | $141.76 | $143.53 | 15,086,660 |
December 01 2022 | $146.50 | $146.54 | $141.07 | $145.95 | 33,721,473 |
November 30 2022 | $149.68 | $159.11 | $149.06 | $159.11 | 14,591,530 |
November 29 2022 | $151.63 | $152.92 | $150.18 | $150.60 | 6,398,123 |
November 28 2022 | $150.92 | $154.22 | $150.92 | $152.60 | 7,935,615 |
November 25 2022 | $150.99 | $152.94 | $150.30 | $152.26 | 3,023,746 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
