Salesforce (CRM)
331.43 +0.42 (0.13%)
Salesforce is a leading cloud-based software company that specializes in customer relationship management (CRM) solutions. It provides a comprehensive suite of applications designed to help businesses manage their sales, marketing, customer service, and analytics more effectively. By leveraging innovative technologies such as artificial intelligence and automation, Salesforce enables organizations to streamline their processes, enhance customer engagement, and drive growth. The company is committed to delivering a robust platform that allows businesses of all sizes to connect with their customers and gain valuable insights from data, ultimately fostering lasting relationships and improving overall business performance.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/03/2024 | 327.40 | 332.80 | 323.65 | 331.43 | 12,232,320 | 331.43 |
12/02/2024 | 332.00 | 334.49 | 330.11 | 331.01 | 6,056,417 | 331.01 |
11/29/2024 | 329.34 | 331.99 | 327.25 | 329.99 | 3,517,600 | 329.99 |
11/27/2024 | 336.46 | 337.38 | 328.88 | 330.01 | 7,471,533 | 330.01 |
11/26/2024 | 341.98 | 343.81 | 339.14 | 343.18 | 4,486,647 | 343.18 |
11/25/2024 | 345.00 | 347.85 | 338.29 | 339.11 | 7,114,135 | 339.11 |
11/22/2024 | 338.95 | 342.81 | 335.78 | 342.02 | 5,649,413 | 342.02 |
11/21/2024 | 331.35 | 342.94 | 328.60 | 335.78 | 8,359,929 | 335.78 |
11/20/2024 | 325.29 | 327.26 | 322.01 | 325.70 | 3,761,596 | 325.70 |
11/19/2024 | 319.00 | 324.70 | 316.00 | 323.43 | 5,467,800 | 323.43 |
11/18/2024 | 327.00 | 327.00 | 320.20 | 322.25 | 4,250,737 | 322.25 |
11/15/2024 | 326.93 | 330.26 | 324.18 | 325.26 | 7,093,052 | 325.26 |
11/14/2024 | 342.44 | 346.00 | 330.82 | 331.65 | 7,622,243 | 331.65 |
11/13/2024 | 345.50 | 348.19 | 338.77 | 341.72 | 6,901,602 | 341.72 |
11/12/2024 | 339.29 | 348.86 | 338.51 | 341.15 | 7,658,451 | 341.15 |
11/11/2024 | 325.25 | 344.88 | 325.25 | 341.73 | 13,946,484 | 341.73 |
11/08/2024 | 310.03 | 322.81 | 309.44 | 321.95 | 8,485,091 | 321.95 |
11/07/2024 | 307.50 | 312.19 | 306.00 | 310.78 | 5,720,767 | 310.78 |
11/06/2024 | 305.00 | 308.56 | 303.07 | 306.90 | 5,872,983 | 306.90 |
11/05/2024 | 297.44 | 298.81 | 294.74 | 297.49 | 4,453,635 | 297.49 |
11/04/2024 | 297.99 | 300.18 | 292.92 | 298.01 | 5,107,904 | 298.01 |
11/01/2024 | 290.23 | 296.99 | 290.00 | 294.72 | 3,527,506 | 294.72 |
10/31/2024 | 292.60 | 296.09 | 289.55 | 291.37 | 4,305,957 | 291.37 |
10/30/2024 | 297.07 | 299.54 | 296.35 | 296.40 | 2,825,050 | 296.40 |
10/29/2024 | 294.00 | 300.60 | 292.81 | 298.89 | 4,277,489 | 298.89 |
10/28/2024 | 293.60 | 296.07 | 292.49 | 293.77 | 3,867,555 | 293.77 |
10/25/2024 | 290.00 | 294.38 | 288.83 | 290.46 | 3,351,564 | 290.46 |
10/24/2024 | 286.56 | 288.91 | 285.18 | 286.76 | 3,210,619 | 286.76 |
10/23/2024 | 287.73 | 288.30 | 282.62 | 284.43 | 3,226,978 | 284.43 |
10/22/2024 | 289.75 | 291.94 | 287.65 | 288.33 | 3,100,049 | 288.33 |
10/21/2024 | 289.00 | 292.92 | 288.04 | 291.29 | 2,711,725 | 291.29 |
10/18/2024 | 292.04 | 294.71 | 290.15 | 292.94 | 3,087,904 | 292.94 |
10/17/2024 | 291.96 | 293.34 | 290.10 | 291.11 | 2,829,547 | 291.11 |
10/16/2024 | 287.55 | 290.92 | 284.23 | 290.86 | 3,496,824 | 290.86 |
10/15/2024 | 293.46 | 293.58 | 288.00 | 288.35 | 3,849,651 | 288.35 |
10/14/2024 | 289.92 | 292.45 | 288.25 | 291.64 | 3,642,283 | 291.64 |
10/11/2024 | 289.21 | 290.24 | 286.30 | 288.10 | 3,597,039 | 288.10 |
10/10/2024 | 287.92 | 290.23 | 284.62 | 290.17 | 3,965,366 | 290.17 |
10/09/2024 | 290.82 | 291.57 | 287.08 | 287.92 | 4,850,730 | 287.92 |
10/08/2024 | 286.00 | 292.63 | 284.10 | 291.57 | 5,211,038 | 291.57 |
10/07/2024 | 286.58 | 288.17 | 283.38 | 284.57 | 4,794,343 | 284.57 |
10/04/2024 | 283.86 | 287.89 | 281.47 | 287.75 | 6,131,326 | 287.75 |
10/03/2024 | 278.99 | 281.12 | 277.73 | 280.91 | 3,868,250 | 280.91 |
10/02/2024 | 273.72 | 282.00 | 270.85 | 279.48 | 8,508,298 | 279.48 |
10/01/2024 | 274.14 | 274.70 | 269.69 | 270.87 | 4,369,702 | 270.87 |
9/30/2024 | 273.95 | 275.74 | 269.14 | 273.71 | 5,061,714 | 273.71 |
9/27/2024 | 276.26 | 277.84 | 275.06 | 276.64 | 5,220,085 | 276.64 |
9/26/2024 | 276.13 | 278.64 | 272.71 | 275.76 | 5,252,897 | 275.76 |
9/25/2024 | 270.45 | 277.05 | 269.38 | 274.09 | 7,919,874 | 274.09 |
9/24/2024 | 269.83 | 272.46 | 266.29 | 270.44 | 7,263,688 | 270.44 |
9/23/2024 | 267.25 | 268.06 | 262.24 | 264.21 | 6,034,148 | 264.21 |
9/20/2024 | 266.01 | 270.32 | 261.32 | 266.80 | 11,463,223 | 266.80 |
9/19/2024 | 260.72 | 269.54 | 258.05 | 265.99 | 11,040,736 | 265.99 |
9/18/2024 | 256.00 | 256.12 | 250.96 | 252.43 | 4,438,503 | 252.43 |
9/17/2024 | 258.72 | 259.37 | 254.76 | 255.19 | 5,423,299 | 254.79 |
9/16/2024 | 254.57 | 257.81 | 254.57 | 256.91 | 5,366,608 | 256.51 |
9/13/2024 | 252.54 | 256.83 | 252.44 | 254.57 | 4,998,906 | 254.17 |
9/12/2024 | 251.39 | 254.14 | 249.57 | 253.37 | 5,221,034 | 252.97 |
9/11/2024 | 244.81 | 250.02 | 242.01 | 249.57 | 4,821,495 | 249.18 |
9/10/2024 | 247.13 | 247.34 | 243.31 | 246.16 | 3,544,668 | 245.77 |
9/09/2024 | 246.50 | 249.36 | 244.77 | 245.76 | 4,587,345 | 245.38 |
9/06/2024 | 247.74 | 250.00 | 241.44 | 243.97 | 6,259,441 | 243.59 |
9/05/2024 | 245.98 | 248.50 | 245.00 | 246.12 | 4,083,016 | 245.73 |
9/04/2024 | 246.47 | 249.48 | 245.16 | 247.68 | 4,706,284 | 247.29 |