MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRM — Salesforce, Inc.
NYSESalesforce, Inc.
$234.69
-2.00(-0.84%)
- O
- 238.11
- H
- 239.00
- L
- 233.17
- V
- 7.83M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$234.69
Period Return-3.57%
Period High$296.05
Period Low$146.32
Avg Daily Volume10.99M
Total Trading Days365
CRM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $238.11 | $239.00 | $233.17 | $234.69 | $-2.00 | -0.84% | 7,829,544 | $235.18 | $233.17 $239.00 |
| Oct 1, 2026 | $235.28 | $239.45 | $230.75 | $236.69 | +$7.12 | +3.10% | 9,593,641 | $235.20 | $230.75 $239.45 |
| Sep 30, 2026 | $225.40 | $233.76 | $224.43 | $229.57 | +$4.26 | +1.89% | 11,231,175 | $230.05 | $224.43 $233.76 |
| Sep 29, 2026 | $227.27 | $228.98 | $223.43 | $225.31 | $-1.96 | -0.86% | 13,511,276 | $225.63 | $223.43 $228.98 |
| Sep 28, 2026 | $224.97 | $230.57 | $221.18 | $227.27 | $-6.75 | -2.88% | 10,327,500 | $227.40 | $221.18 $230.57 |
| Sep 25, 2026 | $237.03 | $239.37 | $233.38 | $234.02 | $-4.20 | -1.76% | 8,738,243 | $234.90 | $233.38 $239.37 |
| Sep 24, 2026 | $240.64 | $242.09 | $237.00 | $238.22 | +$0.64 | +0.27% | 11,073,957 | $238.92 | $237.00 $242.09 |
| Sep 23, 2026 | $234.42 | $241.12 | $234.24 | $237.58 | +$4.30 | +1.84% | 12,357,594 | $237.99 | $234.24 $241.12 |
| Sep 22, 2026 | $241.50 | $242.44 | $229.81 | $233.28 | $-3.14 | -1.33% | 13,644,147 | $233.29 | $229.81 $242.44 |
| Sep 21, 2026 | $239.80 | $241.34 | $236.25 | $236.42 | $-1.50 | -0.63% | 10,581,927 | $237.71 | $236.25 $241.34 |
| Sep 18, 2026 | $244.25 | $244.25 | $236.55 | $237.92 | $-4.93 | -2.03% | 21,962,386 | $238.54 | $236.55 $244.25 |
| Sep 17, 2026 | $244.18 | $247.00 | $241.52 | $242.85 | $-7.69 | -3.07% | 16,611,316 | $243.53 | $241.52 $247.00 |
| Sep 16, 2026 | $251.85 | $256.40 | $249.60 | $250.54 | $-5.11 | -2.00% | 9,432,386 | $251.61 | $249.60 $256.40 |
| Sep 15, 2026 | $256.89 | $262.34 | $255.08 | $255.65 | $-3.78 | -1.46% | 10,145,437 | $257.64 | $255.08 $262.34 |
| Sep 14, 2026 | $255.75 | $260.18 | $251.50 | $259.43 | +$11.71 | +4.73% | 12,728,723 | $257.36 | $251.50 $260.18 |
| Sep 11, 2026 | $242.02 | $250.55 | $242.02 | $247.72 | +$4.72 | +1.94% | 9,813,052 | $247.99 | $242.02 $250.55 |
| Sep 10, 2026 | $245.35 | $248.50 | $241.75 | $243.00 | $-1.16 | -0.48% | 10,735,743 | $244.11 | $241.75 $248.50 |
| Sep 9, 2026 | $249.78 | $254.80 | $243.45 | $244.16 | $-4.96 | -1.99% | 11,858,965 | $246.64 | $243.45 $254.80 |
| Sep 8, 2026 | $253.72 | $254.00 | $245.89 | $249.12 | $-10.11 | -3.90% | 17,482,726 | $248.97 | $245.89 $254.00 |
| Sep 4, 2026 | $263.36 | $263.60 | $257.82 | $259.23 | $-5.20 | -1.97% | 10,498,289 | $260.09 | $257.82 $263.60 |
| Sep 3, 2026 | $261.98 | $268.27 | $261.60 | $264.43 | +$7.50 | +2.92% | 16,414,601 | $265.09 | $261.60 $268.27 |
| Sep 2, 2026 | $259.38 | $264.55 | $253.60 | $256.93 | $-1.18 | -0.46% | 13,151,656 | $257.10 | $253.60 $264.55 |
| Sep 1, 2026 | $255.01 | $262.32 | $254.25 | $258.11 | +$0.57 | +0.22% | 16,233,533 | $257.94 | $254.25 $262.32 |
| Aug 31, 2026 | $254.39 | $262.28 | $254.39 | $257.54 | +$1.54 | +0.60% | 22,472,520 | $258.93 | $254.39 $262.28 |
| Aug 28, 2026 | $250.47 | $263.53 | $249.00 | $256.00 | +$3.95 | +1.57% | 34,362,722 | $258.62 | $249.00 $263.53 |
| Aug 27, 2026 | $230.05 | $254.48 | $230.05 | $252.05 | +$46.43 | +22.58% | 55,517,471 | $246.67 | $230.05 $254.48 |
| Aug 26, 2026 | $199.94 | $206.44 | $198.95 | $205.62 | $-0.07 | -0.03% | 14,888,873 | $212.23 | $198.95 $206.44 |
| Aug 25, 2026 | $205.85 | $210.31 | $204.76 | $205.69 | $-3.37 | -1.61% | 10,089,514 | $206.39 | $204.76 $210.31 |
| Aug 24, 2026 | $208.42 | $213.17 | $207.39 | $209.06 | $-0.11 | -0.05% | 9,586,822 | $210.01 | $207.39 $213.17 |
| Aug 21, 2026 | $205.58 | $211.07 | $204.73 | $209.17 | +$3.74 | +1.82% | 9,685,429 | $208.75 | $204.73 $211.07 |