The closing price for Salesforce (CRM) in May 2021 was $236.78, on May 28, 2021. It was up 3.2% for the month. The latest price is $341.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $237.89 | $242.15 | $236.51 | $236.78 | 17,814,520 |
May 27 2021 | $228.25 | $228.25 | $224.14 | $224.58 | 15,344,060 |
May 26 2021 | $227.21 | $228.96 | $227.02 | $228.40 | 5,807,104 |
May 25 2021 | $226.73 | $228.44 | $225.02 | $226.45 | 6,256,329 |
May 24 2021 | $223.75 | $226.34 | $222.96 | $225.73 | 5,288,324 |
May 21 2021 | $223.96 | $224.53 | $221.20 | $221.34 | 4,913,623 |
May 20 2021 | $221.74 | $225.57 | $221.12 | $222.54 | 6,705,464 |
May 19 2021 | $214.65 | $220.37 | $213.32 | $220.11 | 8,092,067 |
May 18 2021 | $214.24 | $216.15 | $212.60 | $213.14 | 3,540,556 |
May 17 2021 | $215.39 | $216.51 | $211.64 | $213.87 | 3,811,563 |
May 14 2021 | $213.00 | $217.06 | $212.96 | $216.45 | 4,429,018 |
May 13 2021 | $211.79 | $214.44 | $209.30 | $210.68 | 5,337,992 |
May 12 2021 | $212.16 | $212.18 | $207.84 | $209.37 | 5,482,463 |
May 11 2021 | $207.84 | $215.36 | $207.75 | $214.36 | 6,097,853 |
May 10 2021 | $214.30 | $214.76 | $212.05 | $212.70 | 5,263,698 |
May 07 2021 | $219.29 | $220.02 | $213.90 | $215.30 | 5,774,748 |
May 06 2021 | $214.61 | $217.07 | $212.31 | $216.84 | 5,200,021 |
May 05 2021 | $217.60 | $218.35 | $213.65 | $214.20 | 4,205,781 |
May 04 2021 | $220.44 | $220.77 | $213.17 | $215.97 | 6,727,513 |
May 03 2021 | $229.49 | $230.17 | $221.83 | $222.52 | 5,835,707 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
