NYSE - Delayed Quote
USD
Salesforce, Inc. (CRM)
259.23
-5.20
(-1.97%)
At close: September 4 at 4:00:02 PM EDT
259.22
-0.01
(-0.00%)
After hours: September 4 at 7:59:58 PM EDT
Trade CRM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
263.36
263.60
257.82
259.23
259.23
10,490,600
Sep 3, 2026
261.98
268.27
261.60
264.43
264.43
16,028,300
Sep 2, 2026
259.38
264.55
253.60
256.93
256.93
14,393,700
Sep 1, 2026
255.01
262.32
254.25
258.11
258.11
15,897,500
Aug 31, 2026
254.39
262.28
254.39
257.54
257.54
22,471,500
Aug 28, 2026
250.47
263.53
249.00
256.00
256.00
34,362,700
Aug 27, 2026
230.05
254.48
230.05
252.05
252.05
55,517,500
Aug 26, 2026
199.94
206.44
198.95
205.62
205.62
14,888,900
Aug 25, 2026
205.85
210.31
204.76
205.69
205.69
10,081,800
Aug 24, 2026
208.42
213.17
207.39
209.06
209.06
9,580,200
Aug 21, 2026
205.58
211.07
204.73
209.17
209.17
9,685,400
Aug 20, 2026
205.22
207.88
203.00
205.43
205.43
11,482,300
Aug 19, 2026
194.21
207.95
194.21
206.09
206.09
17,843,600
Aug 18, 2026
194.09
199.41
193.23
196.14
196.14
14,152,900
Aug 17, 2026
193.83
194.94
189.91
190.97
190.97
14,378,800
Aug 14, 2026
202.75
204.40
195.32
196.21
196.21
8,664,800
Aug 13, 2026
196.84
202.99
191.39
201.37
201.37
15,058,700
Aug 12, 2026
192.00
196.50
191.78
193.32
193.32
12,787,900
Aug 11, 2026
196.94
199.39
195.50
197.47
197.47
11,171,600
Aug 10, 2026
190.17
198.18
190.00
197.51
197.51
9,706,600
Aug 7, 2026
191.09
194.70
190.60
192.74
192.74
11,392,800
Aug 6, 2026
183.44
187.02
183.00
186.77
186.77
13,297,600
Aug 5, 2026
193.28
194.94
190.43
192.98
192.98
9,605,500
Aug 4, 2026
183.09
191.29
183.00
190.99
190.99
9,326,900
Aug 3, 2026
188.99
193.70
185.90
185.95
185.95
12,908,000
Jul 31, 2026
177.70
184.45
177.03
184.02
184.02
9,691,500
Jul 30, 2026
180.99
182.51
175.90
180.71
180.71
12,182,400
Jul 29, 2026
182.01
190.18
182.01
188.38
188.38
18,139,500
Jul 28, 2026
176.91
184.54
176.91
181.50
181.50
17,204,600
Jul 27, 2026
168.00
176.95
167.14
173.60
173.60
17,312,000
Jul 24, 2026
160.38
164.45
159.55
163.66
163.66
10,899,100
Jul 23, 2026
165.05
165.88
155.15
156.93
156.93
12,775,000
Jul 22, 2026
169.47
169.57
162.21
163.00
163.00
12,194,500
Jul 21, 2026
167.06
172.43
166.93
170.06
170.06
12,831,800
Jul 20, 2026
167.86
175.39
166.50
173.79
173.79
13,426,500
Jul 17, 2026
171.50
175.43
169.75
170.77
170.77
10,191,500
Jul 16, 2026
170.84
174.54
166.88
172.68
172.68
12,057,500
Jul 15, 2026
170.52
172.80
166.56
167.00
167.00
13,328,100
Jul 14, 2026
162.49
171.35
161.47
167.56
167.56
13,507,900
Jul 13, 2026
165.92
172.76
165.92
171.22
171.22
14,020,700
Jul 10, 2026
165.60
166.30
162.42
163.32
163.32
8,321,500
Jul 9, 2026
158.33
163.80
156.48
162.50
162.50
13,858,600
Jul 8, 2026
167.37
167.53
164.78
166.58
166.58
9,792,400
Jul 7, 2026
169.22
172.38
167.68
169.52
169.52
13,057,900
Jul 6, 2026
163.99
167.72
162.37
165.65
165.65
10,595,500
Jul 2, 2026
163.00
167.21
162.00
166.11
166.11
10,486,300
Jul 1, 2026
162.22
165.81
161.20
163.23
163.23
14,164,600
Jun 30, 2026
155.09
157.69
154.07
156.66
156.66
13,690,500
Jun 29, 2026
160.27
161.76
157.70
157.93
157.93
12,664,100
Jun 26, 2026
151.49
158.46
151.49
158.37
158.37
21,267,900
Jun 25, 2026
150.01
154.00
148.78
150.19
150.19
11,324,700
Jun 24, 2026
151.81
157.06
150.40
152.76
152.76
13,146,800
Jun 23, 2026
151.65
155.18
150.85
153.42
153.42
20,720,700
Jun 22, 2026
150.16
153.87
146.32
150.12
150.12
20,502,800
Jun 18, 2026
152.73
154.47
149.80
151.78
151.78
57,940,800
Jun 17, 2026
160.25
161.43
154.23
155.02
155.02
19,986,200
Jun 16, 2026
164.06
166.30
160.50
161.71
161.71
16,385,300
Jun 15, 2026
166.03
169.95
164.17
164.55
164.55
13,541,800
Jun 12, 2026
164.74
166.54
161.40
165.89
165.89
13,589,400
Jun 11, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
168.27
168.98
163.31
166.45
166.45
16,666,000
Jun 10, 2026
170.60
175.53
170.03
170.92
170.48
10,820,500
Jun 9, 2026
179.50
182.46
171.56
175.35
174.90
15,427,800
Jun 8, 2026
183.91
185.02
181.71
182.55
182.08
11,177,800
Jun 5, 2026
189.80
192.51
184.83
185.66
185.18
13,183,900
Jun 4, 2026
197.81
198.09
186.11
188.75
188.26
14,453,600
Jun 3, 2026
197.27
197.68
189.73
190.61
190.12
14,154,400
Jun 2, 2026
201.02
204.39
195.76
200.84
200.32
19,216,600
Jun 1, 2026
198.75
211.34
198.21
209.60
209.06
27,594,800
May 29, 2026
180.24
194.14
180.02
191.10
190.61
33,998,900
May 28, 2026
178.43
182.48
171.65
176.17
175.72
22,559,400
May 27, 2026
178.00
183.92
176.89
177.51
177.05
18,524,900
May 26, 2026
178.43
182.36
177.68
179.08
178.62
13,617,200
May 22, 2026
179.84
183.35
177.68
180.07
179.61
10,176,700
May 21, 2026
175.38
177.34
171.99
176.31
175.86
10,949,100
May 20, 2026
176.04
180.31
173.34
180.10
179.64
13,025,300
May 19, 2026
185.00
187.44
178.81
179.42
178.96
17,510,800
May 18, 2026
172.89
180.78
171.80
179.48
179.02
13,671,200
May 15, 2026
169.25
175.97
169.00
173.51
173.06
13,883,400
May 14, 2026
166.00
169.35
164.33
167.58
167.15
9,749,400
May 13, 2026
169.78
169.78
164.75
165.84
165.41
11,951,900
May 12, 2026
177.58
177.58
170.58
171.31
170.87
10,214,000
May 11, 2026
179.91
182.50
176.31
177.49
177.03
11,145,000
May 8, 2026
179.68
181.87
176.88
181.82
181.35
15,123,900
May 7, 2026
184.60
188.58
184.00
186.34
185.86
13,955,100
May 6, 2026
185.52
187.10
179.58
181.19
180.72
11,303,400
May 5, 2026
185.55
187.39
181.10
186.99
186.51
9,740,800
May 4, 2026
184.24
190.31
183.97
185.48
185.00
8,444,700
May 1, 2026
182.19
186.04
178.75
183.82
183.35
12,324,400
Apr 30, 2026
178.30
178.69
173.00
176.53
176.08
14,408,300
Apr 29, 2026
179.20
181.78
177.35
181.22
180.75
6,882,800
Apr 28, 2026
182.43
184.42
181.32
181.32
180.85
8,711,700
Apr 27, 2026
178.26
184.29
177.51
180.18
179.72
11,907,000
Apr 24, 2026
175.62
178.45
174.40
178.16
177.70
10,817,600
Apr 23, 2026
177.56
178.87
170.65
173.30
172.85
22,719,900
Apr 22, 2026
188.20
191.15
187.03
189.80
189.31
14,565,900
Apr 21, 2026
186.60
193.56
184.10
187.11
186.63
12,073,700
Apr 20, 2026
182.50
189.00
182.12
186.27
185.79
14,382,300
Apr 17, 2026
185.43
187.98
181.03
182.14
181.67
17,225,700
Apr 16, 2026
184.00
184.55
178.57
181.22
180.75
11,866,700
Apr 15, 2026
174.22
179.62
172.88
177.60
177.14
14,340,300
Apr 14, 2026
175.21
177.50
170.50
171.31
170.87
13,123,600
Apr 13, 2026
167.05
173.40
165.77
172.82
172.38
12,390,800
Apr 10, 2026
171.26
171.26
163.52
164.96
164.54
18,109,300
Apr 9, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
173.17
174.29
167.12
170.85
170.41
20,855,400
Apr 8, 2026
186.50
186.77
175.78
176.37
175.48
13,472,100
Apr 7, 2026
184.95
186.58
182.02
182.96
182.03
12,344,600
Apr 6, 2026
187.50
188.14
183.60
185.03
184.09
14,391,000
Apr 2, 2026
185.30
187.58
181.58
187.18
186.23
11,635,500
Apr 1, 2026
186.85
188.98
183.01
186.24
185.30
11,677,700
Mar 31, 2026
184.90
188.50
182.31
186.67
185.72
11,041,400
Mar 30, 2026
180.10
186.39
179.58
185.03
184.09
11,617,700
Mar 27, 2026
184.00
184.11
178.82
179.31
178.40
9,902,000
Mar 26, 2026
181.18
187.47
179.53
185.64
184.70
10,330,700
Mar 25, 2026
185.70
187.39
179.85
181.96
181.04
12,565,200
Mar 24, 2026
192.14
192.14
182.29
183.02
182.09
18,631,400
Mar 23, 2026
197.09
198.05
192.00
195.18
194.19
13,976,200
Mar 20, 2026
193.21
195.67
190.00
195.38
194.39
20,201,100
Mar 19, 2026
195.59
200.40
193.30
194.99
194.00
9,254,300
Mar 18, 2026
193.40
196.15
192.64
194.34
193.36
10,525,100
Mar 17, 2026
198.22
202.38
194.45
195.31
194.32
11,559,300
Mar 16, 2026
195.15
198.63
195.15
198.34
197.34
13,419,600
Mar 13, 2026
199.73
201.00
191.75
192.83
191.85
14,834,700
Mar 12, 2026
194.13
204.86
193.15
199.28
198.27
26,309,700
Mar 11, 2026
196.40
199.55
191.29
194.13
193.15
9,580,000
Mar 10, 2026
197.26
199.57
190.60
194.91
193.92
14,467,400
Mar 9, 2026
198.56
203.67
195.87
198.79
197.78
10,754,800
Mar 6, 2026
200.79
202.96
197.37
202.11
201.09
9,657,400
Mar 5, 2026
194.36
204.42
194.24
201.39
200.37
15,860,900
Mar 4, 2026
195.10
196.47
192.10
193.08
192.10
11,583,700
Mar 3, 2026
190.75
198.67
189.58
196.05
195.06
13,208,900
Mar 2, 2026
192.50
195.94
190.68
192.95
191.97
9,932,700
Feb 27, 2026
191.91
195.92
189.92
194.79
193.80
16,346,500
Feb 26, 2026
196.76
201.04
191.33
199.47
198.46
26,680,500
Feb 25, 2026
183.00
192.60
182.26
191.75
190.78
21,875,100
Feb 24, 2026
177.64
188.67
176.28
185.42
184.48
15,564,700
Feb 23, 2026
181.27
182.47
174.57
178.16
177.26
15,498,600
Feb 20, 2026
185.32
191.73
183.73
185.16
184.22
10,816,200
Feb 19, 2026
186.60
186.95
183.23
185.29
184.35
9,565,100
Feb 18, 2026
183.88
188.14
181.86
187.79
186.84
9,852,900
Feb 17, 2026
190.97
193.00
183.17
184.29
183.36
13,692,900
Feb 13, 2026
186.44
193.45
184.30
189.72
188.76
14,822,900
Feb 12, 2026
185.96
188.32
180.24
185.43
184.49
16,849,100
Feb 11, 2026
193.15
193.67
181.81
185.00
184.06
16,350,200
Feb 10, 2026
191.90
199.10
190.75
193.45
192.47
13,393,000
Feb 9, 2026
189.30
195.20
185.73
194.03
193.05
12,112,000
Feb 6, 2026
191.63
194.60
187.12
191.35
190.38
13,652,600
Feb 5, 2026
193.99
199.56
188.79
189.97
189.01
21,956,300
Feb 4, 2026
193.31
200.67
187.28
199.44
198.43
23,010,000
Feb 3, 2026
205.00
205.56
193.11
196.38
195.39
20,194,200
Feb 2, 2026
214.35
216.89
209.80
210.81
209.74
7,950,900
Jan 30, 2026
214.16
215.55
211.03
212.29
211.22
11,090,400
Jan 29, 2026
216.67
217.28
208.78
214.08
213.00
18,555,600
Jan 28, 2026
229.39
231.86
227.67
227.96
226.81
8,465,900
Jan 27, 2026
231.94
235.74
226.27
228.53
227.37
9,838,400
Jan 26, 2026
229.43
230.95
227.59
229.40
228.24
7,239,600
Jan 23, 2026
226.78
230.85
226.65
228.05
226.90
9,408,000
Jan 22, 2026
222.24
228.72
221.11
228.09
226.94
9,483,000
Jan 21, 2026
220.15
223.39
218.96
221.58
220.46
12,616,600
Jan 20, 2026
223.54
227.94
219.36
220.07
218.96
13,050,800
Jan 16, 2026
232.95
232.95
226.44
227.11
225.96
13,902,600
Jan 15, 2026
237.02
238.84
231.67
233.53
232.35
11,489,600
Jan 14, 2026
239.18
242.24
236.46
239.57
238.36
10,149,300
Jan 13, 2026
257.66
260.91
240.36
241.06
239.84
13,661,000
Jan 12, 2026
259.00
261.56
255.77
259.40
258.09
4,927,700
Jan 9, 2026
260.00
261.03
256.51
259.94
258.62
5,174,400
Jan 8, 2026
264.40
265.20
260.41
260.53
259.21
5,243,500
Jan 7, 2026
263.50
267.83
263.50
266.12
264.77
5,976,200
Jan 6, 2026
255.20
263.55
255.00
262.90
261.57
6,103,300
Jan 5, 2026
253.62
259.59
252.31
256.26
254.96
6,421,500
Jan 2, 2026
265.00
265.38
252.48
253.62
252.34
9,680,600
Dec 31, 2025
265.29
266.10
264.39
264.91
263.57
3,367,900
Dec 30, 2025
266.66
268.28
265.33
265.92
264.57
3,291,800
Dec 29, 2025
264.71
269.11
264.71
266.23
264.88
4,300,100
Dec 26, 2025
264.80
267.91
264.80
266.08
264.73
2,456,400
Dec 24, 2025
263.23
266.30
262.55
265.26
263.92
2,076,600
Dec 23, 2025
262.72
264.24
260.52
263.43
262.10
4,745,100
Dec 22, 2025
260.62
264.63
258.41
264.63
263.29
5,664,200
Dec 19, 2025
260.68
262.04
255.50
259.91
258.59
20,732,100
Dec 18, 2025
0.416
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
258.42
260.07
256.16
257.85
256.54
5,654,200
Dec 17, 2025
256.33
261.97
256.25
258.14
256.42
6,269,000
Dec 16, 2025
254.00
255.86
252.11
254.91
253.21
6,145,300
Dec 15, 2025
261.21
262.28
253.09
254.58
252.88
10,271,800
Dec 12, 2025
263.52
264.49
260.91
262.23
260.48
6,006,600
Dec 11, 2025
263.50
267.90
260.77
262.35
260.60
7,783,800
Dec 10, 2025
260.75
265.93
259.15
264.20
262.44
8,894,700
Dec 9, 2025
260.00
262.25
259.00
261.02
259.28
8,045,900
Dec 8, 2025
261.88
264.28
256.34
259.53
257.80
10,805,400
Dec 5, 2025
250.83
261.88
249.50
260.57
258.83
15,852,400
Dec 4, 2025
243.69
248.97
237.60
247.46
245.81
20,912,100
Dec 3, 2025
235.36
239.26
233.16
238.72
237.13
13,782,000
Dec 2, 2025
233.02
236.65
231.62
234.71
233.15
7,626,200
Dec 1, 2025
228.67
234.25
228.60
232.83
231.28
5,634,700
Nov 28, 2025
229.00
232.56
228.63
230.54
229.00
3,691,500
Nov 26, 2025
230.51
232.82
226.00
228.15
226.63
8,506,600
Nov 25, 2025
226.80
234.63
226.52
234.12
232.56
10,233,000
Nov 24, 2025
227.34
228.84
225.04
226.82
225.31
8,563,300
Nov 21, 2025
224.86
228.68
221.96
227.11
225.60
7,479,300
Nov 20, 2025
229.25
231.07
223.30
225.37
223.87
7,521,100
Nov 19, 2025
232.00
232.28
225.06
227.88
226.36
9,710,700
Nov 18, 2025
236.24
237.79
230.27
233.50
231.94
8,045,100
Nov 17, 2025
242.07
242.83
235.59
237.03
235.45
5,280,900
Nov 14, 2025
238.31
245.18
237.42
243.66
242.04
5,512,900
Nov 13, 2025
245.25
245.90
239.91
240.43
238.83
5,542,100
Nov 12, 2025
245.74
248.43
243.68
246.02
244.38
4,278,200
Nov 11, 2025
241.90
245.70
241.16
244.50
242.87
5,762,800
Nov 10, 2025
240.00
241.91
235.08
241.71
240.10
6,486,600
Nov 7, 2025
236.15
240.97
235.79
239.88
238.28
5,741,500
Nov 6, 2025
250.54
250.54
234.48
239.27
237.68
11,041,800
Nov 5, 2025
254.70
256.83
252.01
252.68
251.00
5,241,200
Nov 4, 2025
258.15
259.26
253.46
254.44
252.74
6,792,200
Nov 3, 2025
260.00
261.56
255.10
261.34
259.60
7,054,300
Oct 31, 2025
254.80
261.82
252.63
260.41
258.67
6,878,300
Oct 30, 2025
250.50
259.28
250.00
256.65
254.94
7,767,800
Oct 29, 2025
252.00
253.57
249.04
251.46
249.78
7,904,200
Oct 28, 2025
255.47
258.84
254.14
254.26
252.57
6,435,600
Oct 27, 2025
257.08
258.10
254.92
255.47
253.77
4,942,400
Oct 24, 2025
257.42
258.50
254.00
254.83
253.13
5,490,800
Oct 23, 2025
257.60
258.56
254.12
255.05
253.35
6,110,100
Oct 22, 2025
262.20
262.40
256.51
256.64
254.93
9,370,000
Oct 21, 2025
254.50
267.13
254.00
263.41
261.65
13,354,700
Oct 20, 2025
245.00
255.40
244.30
254.28
252.58
9,963,900
Oct 17, 2025
246.57
250.78
242.16
243.08
241.46
10,851,200
Oct 16, 2025
253.19
256.74
242.67
246.00
244.36
24,869,700
Oct 15, 2025
240.87
241.32
235.90
236.58
235.00
8,389,200
Oct 14, 2025
248.11
248.28
239.55
239.77
238.17
9,123,900
Oct 13, 2025
242.89
249.35
242.37
248.75
247.09
8,276,500
Oct 10, 2025
246.52
249.05
240.72
241.68
240.07
7,988,300
Oct 9, 2025
239.27
245.96
237.15
245.33
243.69
7,929,100
Oct 8, 2025
239.74
241.32
235.65
240.43
238.83
7,120,200
Oct 7, 2025
246.48
247.36
237.55
239.74
238.14
8,387,400
Oct 6, 2025
239.33
250.47
235.41
245.78
244.14
13,922,600
Oct 3, 2025
238.75
242.81
238.50
240.36
238.76
8,849,800
Oct 2, 2025
235.43
239.40
233.60
238.88
237.29
7,679,200
Oct 1, 2025
236.49
242.47
233.51
235.69
234.12
10,016,600
Sep 30, 2025
245.05
245.21
235.81
237.00
235.42
10,801,100
Sep 29, 2025
244.72
245.82
242.87
245.10
243.47
6,373,500
Sep 26, 2025
240.69
244.53
240.35
243.43
241.81
4,974,600
Sep 25, 2025
244.50
244.66
239.49
240.95
239.34
8,145,500
Sep 24, 2025
245.67
248.84
243.01
245.89
244.25
6,707,100
Sep 23, 2025
249.74
251.36
244.13
244.56
242.93
7,669,800
Sep 22, 2025
245.28
250.48
243.16
249.69
248.03
7,523,800
Sep 19, 2025
246.02
247.20
243.35
247.09
245.44
11,813,900
Sep 18, 2025
244.16
247.29
242.95
244.28
242.65
9,344,400
Sep 17, 2025
0.416
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2025
239.97
243.00
239.38
242.21
240.60
10,124,000
Sep 16, 2025
242.52
242.68
237.24
239.31
237.30
8,779,800
Sep 15, 2025
243.25
244.71
240.84
242.52
240.48
7,244,600
Sep 12, 2025
246.10
247.59
241.25
242.76
240.72
8,386,400
Sep 11, 2025
243.70
247.17
243.50
246.28
244.21
6,944,900
Sep 10, 2025
252.75
253.99
241.73
242.57
240.53
11,363,600
Sep 9, 2025
251.32
255.34
251.21
252.06
249.94
10,901,900
Sep 8, 2025
250.80
252.94
247.30
252.27
250.15
12,602,200
Sep 5, 2025
244.83
251.13
244.36
250.76
248.66
13,029,400
