-
5 DAY PERFORMANCE
+3.25% -
1 MONTH PERFORMANCE
+15.29% -
3 MONTH PERFORMANCE
+28.63% -
6 MONTH PERFORMANCE
+18.35% -
YEAR-TO-DATE PERFORMANCE
+27.62% -
1 YEAR PERFORMANCE
+49.71%
Salesforce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $331.35 | $335.78 (1.34%) | $342.94 | $328.60 | 8.32 M | $323.69 B |
| 11/20/2024 | $325.29 | $325.70 (0.13%) | $327.26 | $322.01 | 3.76 M | $313.97 B |
| 11/19/2024 | $319.00 | $323.43 (1.39%) | $324.70 | $316.00 | 5.47 M | $311.79 B |
| 11/18/2024 | $327.00 | $322.25 (-1.45%) | $327.00 | $320.21 | 4.25 M | $310.65 B |
| 11/15/2024 | $326.93 | $325.26 (-0.51%) | $330.26 | $324.18 | 7.09 M | $313.55 B |
| 11/14/2024 | $342.44 | $331.65 (-3.15%) | $346.00 | $330.82 | 7.63 M | $319.71 B |
| 11/13/2024 | $345.50 | $341.72 (-1.09%) | $348.19 | $338.77 | 6.90 M | $329.42 B |
| 11/12/2024 | $339.29 | $341.15 (0.55%) | $348.86 | $338.51 | 7.66 M | $328.87 B |
| 11/11/2024 | $325.25 | $341.73 (5.07%) | $344.88 | $325.25 | 13.95 M | $329.43 B |
| 11/08/2024 | $310.03 | $321.95 (3.84%) | $322.81 | $309.44 | 8.49 M | $310.36 B |
| 11/07/2024 | $307.50 | $310.78 (1.07%) | $312.19 | $306.00 | 5.72 M | $299.59 B |
| 11/06/2024 | $305.00 | $306.90 (0.62%) | $308.56 | $303.07 | 5.87 M | $295.85 B |
| 11/05/2024 | $297.44 | $297.49 (0.02%) | $298.81 | $294.74 | 4.46 M | $286.78 B |
| 11/04/2024 | $297.99 | $298.01 (0.01%) | $300.18 | $292.92 | 5.11 M | $287.28 B |
| 11/01/2024 | $290.23 | $294.72 (1.55%) | $296.99 | $290.00 | 3.53 M | $284.11 B |
| 10/31/2024 | $292.60 | $291.37 (-0.42%) | $296.09 | $289.55 | 4.30 M | $280.88 B |
| 10/30/2024 | $297.07 | $296.40 (-0.23%) | $299.54 | $296.35 | 2.83 M | $285.73 B |
| 10/29/2024 | $294.00 | $298.89 (1.66%) | $300.60 | $292.81 | 4.28 M | $288.13 B |
| 10/28/2024 | $293.60 | $293.77 (0.06%) | $296.07 | $292.49 | 3.87 M | $283.19 B |
| 10/25/2024 | $290.00 | $290.46 (0.16%) | $294.38 | $288.83 | 3.35 M | $280.00 B |
| 10/24/2024 | $286.56 | $286.76 (0.07%) | $288.91 | $285.18 | 3.21 M | $276.44 B |
| 10/23/2024 | $287.73 | $284.43 (-1.15%) | $288.30 | $282.62 | 3.23 M | $274.19 B |
| 10/22/2024 | $289.75 | $288.33 (-0.49%) | $291.94 | $287.65 | 3.10 M | $277.95 B |
| 10/21/2024 | $289.00 | $291.29 (0.79%) | $292.92 | $288.04 | 2.71 M | $280.80 B |
| 10/18/2024 | $292.04 | $292.94 (0.31%) | $294.71 | $290.15 | 3.09 M | $282.39 B |
| 10/17/2024 | $291.96 | $291.11 (-0.29%) | $293.34 | $290.10 | 2.83 M | $280.63 B |
| 10/16/2024 | $287.55 | $290.86 (1.15%) | $290.92 | $284.23 | 3.50 M | $280.39 B |
| 10/15/2024 | $293.46 | $288.35 (-1.74%) | $293.58 | $288.00 | 3.85 M | $277.97 B |
| 10/14/2024 | $289.92 | $291.64 (0.59%) | $292.45 | $288.25 | 3.64 M | $281.14 B |
| 10/11/2024 | $289.21 | $288.10 (-0.38%) | $290.24 | $286.30 | 3.60 M | $277.73 B |
| 10/10/2024 | $287.92 | $290.17 (0.78%) | $290.23 | $284.62 | 3.97 M | $279.72 B |
| 10/09/2024 | $290.82 | $287.92 (-1%) | $291.57 | $287.08 | 4.85 M | $277.55 B |
| 10/08/2024 | $286.00 | $291.57 (1.95%) | $292.63 | $284.10 | 5.21 M | $281.07 B |
| 10/07/2024 | $286.58 | $284.57 (-0.7%) | $288.17 | $283.38 | 4.79 M | $274.33 B |
| 10/04/2024 | $283.86 | $287.75 (1.37%) | $287.89 | $281.47 | 6.13 M | $277.39 B |
| 10/03/2024 | $278.99 | $280.91 (0.69%) | $281.12 | $277.73 | 3.87 M | $270.80 B |
| 10/02/2024 | $273.72 | $279.48 (2.1%) | $282.00 | $270.85 | 8.51 M | $269.42 B |
| 10/01/2024 | $274.14 | $270.87 (-1.19%) | $274.70 | $269.69 | 4.37 M | $261.12 B |
| 09/30/2024 | $273.95 | $273.71 (-0.09%) | $275.74 | $269.14 | 5.06 M | $263.86 B |
| 09/27/2024 | $276.26 | $276.64 (0.14%) | $277.84 | $275.06 | 5.22 M | $266.68 B |
| 09/26/2024 | $276.13 | $275.76 (-0.13%) | $278.64 | $272.71 | 5.25 M | $265.83 B |
| 09/25/2024 | $270.45 | $274.09 (1.35%) | $277.05 | $269.38 | 7.92 M | $264.22 B |
| 09/24/2024 | $269.83 | $270.44 (0.23%) | $272.46 | $266.29 | 7.15 M | $260.70 B |
| 09/23/2024 | $267.25 | $264.21 (-1.14%) | $268.06 | $262.24 | 6.03 M | $254.70 B |
| 09/20/2024 | $266.01 | $266.80 (0.3%) | $270.32 | $261.32 | 11.46 M | $257.20 B |
| 09/19/2024 | $260.72 | $265.99 (2.02%) | $269.54 | $258.05 | 11.02 M | $256.41 B |
| 09/18/2024 | $256.00 | $252.43 (-1.39%) | $256.12 | $250.96 | 4.44 M | $243.34 B |
| 09/17/2024 | $258.72 | $255.19 (-1.36%) | $259.37 | $254.76 | 5.42 M | $246.00 B |
| 09/16/2024 | $254.57 | $256.91 (0.92%) | $257.81 | $254.57 | 5.37 M | $247.66 B |
| 09/13/2024 | $252.54 | $254.57 (0.8%) | $256.83 | $252.45 | 5.00 M | $245.41 B |
| 09/12/2024 | $251.39 | $253.37 (0.79%) | $254.14 | $249.57 | 5.22 M | $244.25 B |
| 09/11/2024 | $244.81 | $249.57 (1.94%) | $250.02 | $242.01 | 4.82 M | $240.59 B |
| 09/10/2024 | $247.13 | $246.16 (-0.39%) | $247.34 | $243.31 | 3.54 M | $237.30 B |
| 09/09/2024 | $246.50 | $245.76 (-0.3%) | $249.36 | $244.77 | 4.59 M | $236.91 B |
| 09/06/2024 | $247.74 | $243.97 (-1.52%) | $250.00 | $241.44 | 6.26 M | $235.19 B |
| 09/05/2024 | $245.98 | $246.12 (0.06%) | $248.50 | $245.00 | 4.08 M | $237.26 B |
| 09/04/2024 | $246.47 | $247.68 (0.49%) | $249.48 | $245.16 | 4.71 M | $238.76 B |
| 09/03/2024 | $252.62 | $248.06 (-1.81%) | $253.69 | $246.64 | 6.19 M | $239.13 B |
| 08/30/2024 | $257.44 | $252.90 (-1.76%) | $259.13 | $251.00 | 10.51 M | $243.80 B |
| 08/29/2024 | $271.01 | $257.01 (-5.17%) | $271.95 | $256.28 | 14.30 M | $247.76 B |
| 08/28/2024 | $261.83 | $258.90 (-1.12%) | $265.18 | $257.36 | 10.98 M | $249.58 B |
| 08/27/2024 | $259.65 | $264.20 (1.75%) | $264.46 | $259.40 | 5.28 M | $254.69 B |
| 08/26/2024 | $263.94 | $265.28 (0.51%) | $267.30 | $263.24 | 3.82 M | $255.73 B |
| 08/23/2024 | $261.99 | $264.00 (0.77%) | $265.60 | $260.70 | 4.71 M | $256.08 B |
| 08/22/2024 | $261.50 | $258.59 (-1.11%) | $263.26 | $257.27 | 5.11 M | $250.83 B |
| 08/21/2024 | $261.10 | $261.09 (-0%) | $262.14 | $259.18 | 4.65 M | $253.26 B |