Salesforce Stock Price History
NYSE: CRMTechnologyComputer Software: Prepackaged SoftwareUSD
229.13+1.33 (+0.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRM price history at a glance
The price history for Salesforce (CRM) on this page begins on June 21, 2004, when the stock closed at $3.95; it most recently closed at $229.13 on October 5, 2026. The highest price in this record is $369.00, reached on December 2, 2024; the latest close is 37.9% below that peak. Across the 21 complete calendar years in the table, CRM finished higher in 16 and lower in 5. Its best year was 2009 (+116.8%) and its worst was 2022 (-47.8%).
Over roughly 22 years the share price changed +5700.8%, a 20.0% compound annual price return (excluding dividends). In the last 12 months alone, CRM has lost 6.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $369.00
- Date of high
- Dec 2, 2024
- Low since 2004
- $2.25
- Date of low
- Aug 16, 2004
- 52-week high
- $269.11
- 52-week low
- $146.32
- IPO year
- 2004
- Last close
- $229.13
CRM returns
1 week
-2.37%
1 month
-6.16%
3 months
+40.30%
6 months
+38.90%
Year to date
-13.51%
1 year
-6.60%
3 years
+11.99%
5 years
-21.44%
CRM price return, excluding dividends.
CRM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 229.13 | -9.66% |
| 2025 | 253.62 | -23.81% |
| 2024 | 332.90 | +26.51% |
| 2023 | 263.14 | +98.46% |
| 2022 | 132.59 | -47.83% |
| 2021 | 254.13 | +14.20% |
| 2020 | 222.53 | +33.92% |
| 2019 | 166.17 | +20.45% |
| 2018 | 137.96 | +34.95% |
| 2017 | 102.23 | +49.33% |
| 2016 | 68.46 | -12.68% |
| 2015 | 78.40 | +32.34% |
| 2014 | 59.24 | +7.47% |
| 2013 | 55.12 | +29.99% |
| 2012 | 42.40 | +67.17% |
| 2011 | 25.37 | -23.14% |
| 2010 | 33.00 | +78.93% |
| 2009 | 18.44 | +116.84% |
| 2008 | 8.51 | -42.20% |
| 2007 | 14.72 | +61.48% |
| 2006 | 9.11 | +13.73% |
| 2005 | 8.01 | +89.20% |
| 2004* | 4.24 | +7.22% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
CRM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 229.60 | 230.71 | 226.66 | 229.13 | +0.58% | |
| 225.46 | 227.95 | 220.30 | 227.80 | +1.44% | |
| 225.24 | 226.50 | 221.53 | 224.56 | -0.19% | |
| 231.75 | 233.00 | 222.89 | 224.99 | -2.09% | |
| 234.43 | 235.02 | 227.81 | 229.79 | -2.09% | |
| 238.11 | 239.00 | 233.17 | 234.69 | -0.84% | |
| 235.28 | 239.45 | 230.75 | 236.69 | +3.10% | |
| 225.40 | 233.76 | 224.43 | 229.57 | +1.89% | |
| 227.27 | 228.98 | 223.43 | 225.31 | -0.86% | |
| 224.97 | 230.57 | 221.18 | 227.27 | -2.88% | |
| 237.03 | 239.37 | 233.38 | 234.02 | -1.76% | |
| 240.64 | 242.09 | 237.00 | 238.22 | +0.27% | |
| 234.42 | 241.12 | 234.24 | 237.58 | +1.84% | |
| 241.50 | 242.44 | 229.81 | 233.28 | -1.33% | |
| 239.80 | 241.34 | 236.25 | 236.42 | -0.63% | |
| 244.25 | 244.25 | 236.55 | 237.92 | -2.03% | |
| 244.18 | 247.00 | 241.52 | 242.85 | -3.07% | |
| 251.85 | 256.40 | 249.60 | 250.54 | -2.00% | |
| 256.89 | 262.34 | 255.08 | 255.65 | -1.46% | |
| 255.75 | 260.18 | 251.50 | 259.43 | +4.73% | |
| 242.02 | 250.55 | 242.02 | 247.72 | +1.94% | |
| 245.35 | 248.50 | 241.75 | 243.00 | -0.48% | |
| 249.78 | 254.80 | 243.45 | 244.16 | -1.99% | |
| 253.72 | 254.00 | 245.89 | 249.12 | -3.90% | |
| 263.36 | 263.60 | 257.82 | 259.23 | -1.97% | |
| 261.98 | 268.27 | 261.60 | 264.43 | +2.92% | |
| 259.38 | 264.55 | 253.60 | 256.93 | -0.46% | |
| 255.01 | 262.32 | 254.25 | 258.11 | +0.22% | |
| 254.39 | 262.28 | 254.39 | 257.54 | +0.60% | |
| 250.47 | 263.53 | 249.00 | 256.00 | +1.57% | |
| 230.05 | 254.48 | 230.05 | 252.05 | +22.58% | |
| 199.94 | 206.44 | 198.95 | 205.62 | -0.03% | |
| 205.85 | 210.31 | 204.76 | 205.69 | -1.61% | |
| 208.42 | 213.17 | 207.39 | 209.06 | -0.05% | |
| 205.58 | 211.07 | 204.73 | 209.17 | +1.82% | |
| 205.22 | 207.88 | 203.00 | 205.43 | -0.32% | |
| 194.21 | 207.95 | 194.21 | 206.09 | +5.07% | |
| 194.09 | 199.41 | 193.23 | 196.14 | +2.71% | |
| 193.83 | 194.94 | 189.91 | 190.97 | -2.67% | |
| 202.75 | 204.40 | 195.32 | 196.21 | -2.56% | |
| 196.84 | 202.99 | 191.39 | 201.37 | +4.16% | |
| 192.00 | 196.50 | 191.78 | 193.32 | -2.10% | |
| 196.94 | 199.39 | 195.50 | 197.47 | -0.02% | |
| 190.17 | 198.18 | 190.00 | 197.51 | +2.47% | |
| 191.09 | 194.70 | 190.60 | 192.74 | +3.20% | |
| 183.44 | 187.02 | 183.00 | 186.77 | -3.22% | |
| 193.28 | 194.94 | 190.43 | 192.98 | +1.04% | |
| 183.09 | 191.29 | 183.00 | 190.99 | +2.71% | |
| 188.99 | 193.70 | 185.90 | 185.95 | +1.05% | |
| 177.70 | 184.45 | 177.03 | 184.02 | +1.83% | |
| 180.99 | 182.51 | 175.90 | 180.71 | -4.07% | |
| 182.01 | 190.18 | 182.01 | 188.38 | +3.79% | |
| 176.91 | 184.54 | 176.91 | 181.50 | +4.55% | |
| 168.00 | 176.95 | 167.14 | 173.60 | +6.07% | |
| 160.38 | 164.45 | 159.55 | 163.66 | +4.29% | |
| 165.05 | 165.88 | 155.15 | 156.93 | -3.72% | |
| 169.47 | 169.57 | 162.21 | 163.00 | -4.15% | |
| 167.06 | 172.43 | 166.93 | 170.06 | -2.15% | |
| 167.86 | 175.39 | 166.50 | 173.79 | +1.77% | |
| 171.50 | 175.43 | 169.75 | 170.77 | -1.11% | |
| 170.84 | 174.54 | 166.88 | 172.68 | +3.40% | |
| 170.52 | 172.80 | 166.56 | 167.00 | -0.33% | |
| 162.49 | 171.35 | 161.47 | 167.56 | -2.14% | |
| 165.92 | 172.76 | 165.92 | 171.22 | +4.84% | |
| 165.60 | 166.30 | 162.42 | 163.32 | +0.50% | |
| 158.33 | 163.80 | 156.48 | 162.50 | -2.45% | |
| 167.37 | 167.53 | 164.78 | 166.58 | -1.73% | |
| 169.22 | 172.38 | 167.68 | 169.52 | +2.34% | |
| 163.99 | 167.72 | 162.37 | 165.65 | -0.28% | |
| 163.00 | 167.21 | 162.00 | 166.11 | +1.76% | |
| 162.22 | 165.81 | 161.20 | 163.23 | +4.19% | |
| 155.09 | 157.69 | 154.07 | 156.66 | -0.80% | |
| 160.27 | 161.76 | 157.70 | 157.93 | -0.28% | |
| 151.49 | 158.46 | 151.49 | 158.37 | +5.45% | |
| 150.01 | 154.00 | 148.78 | 150.19 | -1.68% | |
| 151.81 | 157.06 | 150.40 | 152.76 | -0.43% | |
| 151.65 | 155.18 | 150.85 | 153.42 | +2.20% | |
| 150.16 | 153.87 | 146.32 | 150.12 | -1.09% | |
| 152.73 | 154.47 | 149.80 | 151.78 | -2.09% | |
| 160.25 | 161.43 | 154.23 | 155.02 | -4.14% | |
| 164.06 | 166.30 | 160.50 | 161.71 | -1.73% | |
| 166.03 | 169.95 | 164.17 | 164.55 | -0.81% | |
| 164.74 | 166.54 | 161.40 | 165.89 | -0.34% | |
| 168.27 | 168.98 | 163.31 | 166.45 | -2.62% | |
| 170.60 | 175.53 | 170.03 | 170.92 | -2.53% | |
| 179.50 | 182.46 | 171.56 | 175.35 | -3.94% | |
| 183.91 | 185.02 | 181.71 | 182.55 | -1.68% | |
| 189.80 | 192.51 | 184.83 | 185.66 | -1.64% | |
| 197.81 | 198.09 | 186.11 | 188.75 | -0.98% | |
| 197.27 | 197.68 | 189.73 | 190.61 | -5.09% | |
| 201.02 | 204.39 | 195.76 | 200.84 | -4.18% | |
| 198.75 | 211.34 | 198.21 | 209.60 | +9.68% | |
| 180.24 | 194.14 | 180.02 | 191.10 | +8.47% | |
| 178.43 | 182.48 | 171.65 | 176.17 | -0.75% | |
| 178.00 | 183.92 | 176.89 | 177.51 | -0.88% | |
| 178.43 | 182.36 | 177.68 | 179.08 | -0.55% | |
| 179.84 | 183.35 | 177.68 | 180.07 | +2.13% | |
| 175.38 | 177.34 | 171.99 | 176.31 | -2.10% | |
| 176.04 | 180.31 | 173.34 | 180.10 | +0.38% | |
| 185.00 | 187.44 | 178.81 | 179.42 | -0.03% | |
| 172.89 | 180.78 | 171.80 | 179.48 | +3.44% | |
| 169.25 | 175.97 | 169.00 | 173.51 | +3.54% | |
| 166.00 | 169.35 | 164.33 | 167.58 | +1.05% | |
| 169.78 | 169.78 | 164.75 | 165.84 | -3.19% | |
| 177.58 | 177.58 | 170.58 | 171.31 | -3.48% | |
| 179.91 | 182.50 | 176.31 | 177.49 | -2.38% | |
| 179.68 | 181.87 | 176.88 | 181.82 | -2.43% | |
| 184.60 | 188.58 | 184.00 | 186.34 | +2.84% | |
| 185.52 | 187.10 | 179.58 | 181.19 | -3.10% | |
| 185.55 | 187.39 | 181.10 | 186.99 | +0.81% | |
| 184.24 | 190.31 | 183.97 | 185.48 | +0.90% | |
| 182.19 | 186.04 | 178.75 | 183.82 | +4.13% | |
| 178.30 | 178.69 | 173.00 | 176.53 | -2.59% | |
| 179.20 | 181.78 | 177.35 | 181.22 | -0.06% | |
| 182.43 | 184.42 | 181.32 | 181.32 | +0.63% | |
| 178.26 | 184.29 | 177.51 | 180.18 | +1.13% | |
| 175.62 | 178.45 | 174.40 | 178.16 | +2.80% | |
| 177.56 | 178.87 | 170.65 | 173.30 | -8.69% | |
| 188.20 | 191.15 | 187.03 | 189.80 | +1.44% | |
| 186.60 | 193.56 | 184.10 | 187.11 | +0.45% | |
| 182.50 | 189.00 | 182.12 | 186.27 | +2.27% | |
| 185.43 | 187.98 | 181.03 | 182.14 | +0.51% | |
| 184.00 | 184.55 | 178.57 | 181.22 | +2.04% | |
| 174.22 | 179.62 | 172.88 | 177.60 | +3.67% | |
| 175.21 | 177.50 | 170.50 | 171.31 | -0.87% | |
| 167.05 | 173.40 | 165.77 | 172.82 | +4.76% | |
| 171.26 | 171.26 | 163.52 | 164.96 | -3.45% | |
| 173.17 | 174.29 | 167.12 | 170.85 | -3.13% | |
| 186.50 | 186.77 | 175.78 | 176.37 | -3.60% | |
| 184.95 | 186.58 | 182.02 | 182.96 | -1.12% | |
| 187.50 | 188.14 | 183.60 | 185.03 | -1.15% | |
| 185.30 | 187.58 | 181.58 | 187.18 | +0.50% | |
| 186.85 | 188.98 | 183.01 | 186.24 | -0.23% | |
| 184.90 | 188.50 | 182.31 | 186.67 | +0.89% | |
| 180.10 | 186.39 | 179.58 | 185.03 | +3.19% | |
| 184.00 | 184.11 | 178.82 | 179.31 | -3.41% | |
| 181.18 | 187.47 | 179.53 | 185.64 | +2.02% | |
| 185.70 | 187.39 | 179.85 | 181.96 | -0.58% | |
| 192.14 | 192.14 | 182.29 | 183.02 | -6.23% | |
| 197.09 | 198.05 | 192.00 | 195.18 | -0.10% | |
| 193.21 | 195.67 | 190.00 | 195.38 | +0.20% | |
| 195.59 | 200.40 | 193.30 | 194.99 | +0.33% | |
| 193.40 | 196.15 | 192.64 | 194.34 | -0.50% | |
| 198.22 | 202.38 | 194.45 | 195.31 | -1.53% | |
| 195.15 | 198.63 | 195.15 | 198.34 | +2.86% | |
| 199.73 | 201.00 | 191.75 | 192.83 | -3.24% | |
| 194.13 | 204.86 | 193.15 | 199.28 | +2.65% | |
| 196.40 | 199.55 | 191.29 | 194.13 | -0.40% | |
| 197.26 | 199.57 | 190.60 | 194.91 | -1.95% | |
| 198.56 | 203.67 | 195.87 | 198.79 | -1.64% | |
| 200.79 | 202.96 | 197.37 | 202.11 | +0.36% | |
| 194.36 | 204.42 | 194.24 | 201.39 | +4.30% | |
| 195.10 | 196.47 | 192.10 | 193.08 | -1.51% | |
| 190.75 | 198.67 | 189.58 | 196.05 | +1.61% | |
| 192.50 | 195.94 | 190.68 | 192.95 | -0.94% | |
| 191.91 | 195.92 | 189.92 | 194.79 | -2.35% | |
| 196.76 | 201.04 | 191.33 | 199.47 | +4.03% | |
| 183.00 | 192.60 | 182.26 | 191.75 | +3.41% | |
| 177.64 | 188.67 | 176.28 | 185.42 | +4.07% | |
| 181.27 | 182.47 | 174.57 | 178.16 | -3.78% | |
| 185.32 | 191.73 | 183.73 | 185.16 | -0.07% | |
| 186.60 | 186.95 | 183.23 | 185.29 | -1.33% | |
| 183.88 | 188.14 | 181.86 | 187.79 | +1.90% | |
| 190.97 | 193.00 | 183.17 | 184.29 | -2.86% | |
| 186.44 | 193.45 | 184.30 | 189.72 | +2.31% | |
| 185.96 | 188.32 | 180.24 | 185.43 | +0.23% | |
| 193.15 | 193.67 | 181.81 | 185.00 | -4.37% | |
| 191.90 | 199.10 | 190.75 | 193.45 | -0.30% | |
| 189.30 | 195.20 | 185.73 | 194.03 | +1.40% | |
| 191.63 | 194.60 | 187.12 | 191.35 | +0.73% | |
| 193.99 | 199.56 | 188.79 | 189.97 | -4.75% | |
| 193.31 | 200.67 | 187.28 | 199.44 | +1.56% | |
| 205.00 | 205.56 | 193.11 | 196.38 | -6.85% | |
| 214.35 | 216.89 | 209.80 | 210.81 | -0.70% | |
| 214.16 | 215.55 | 211.03 | 212.29 | -0.84% | |
| 216.67 | 217.28 | 208.78 | 214.08 | -6.09% | |
| 229.39 | 231.86 | 227.67 | 227.96 | -0.25% | |
| 231.94 | 235.74 | 226.27 | 228.53 | -0.38% | |
| 229.43 | 230.95 | 227.59 | 229.40 | +0.59% | |
| 226.78 | 230.85 | 226.65 | 228.05 | -0.02% | |
| 222.24 | 228.72 | 221.11 | 228.09 | +2.94% | |
| 220.15 | 223.39 | 218.96 | 221.58 | +0.69% | |
| 223.54 | 227.94 | 219.36 | 220.07 | -3.10% | |
| 232.95 | 232.95 | 226.44 | 227.11 | -2.75% | |
| 237.02 | 238.84 | 231.67 | 233.53 | -2.52% | |
| 239.18 | 242.24 | 236.46 | 239.57 | -0.62% | |
| 257.66 | 260.91 | 240.36 | 241.06 | -7.07% | |
| 259.00 | 261.56 | 255.77 | 259.40 | -0.21% | |
| 260.00 | 261.03 | 256.51 | 259.94 | -0.23% | |
| 264.40 | 265.20 | 260.41 | 260.53 | -2.10% | |
| 263.50 | 267.83 | 263.50 | 266.12 | +1.22% | |
| 255.20 | 263.55 | 255.00 | 262.90 | +2.59% | |
| 253.62 | 259.59 | 252.31 | 256.26 | +1.04% | |
| 265.00 | 265.38 | 252.48 | 253.62 | -4.26% | |
| 265.29 | 266.10 | 264.39 | 264.91 | -0.38% | |
| 266.66 | 268.28 | 265.33 | 265.92 | -0.12% | |
| 264.71 | 269.11 | 264.71 | 266.23 | +0.06% | |
| 264.80 | 267.91 | 264.80 | 266.08 | +0.31% | |
| 263.23 | 266.30 | 262.55 | 265.26 | +0.69% | |
| 262.72 | 264.24 | 260.52 | 263.43 | -0.45% | |
| 260.62 | 264.63 | 258.41 | 264.63 | +1.82% | |
| 260.68 | 262.04 | 255.50 | 259.91 | +0.80% | |
| 258.42 | 260.07 | 256.16 | 257.85 | -0.11% | |
| 256.33 | 261.97 | 256.25 | 258.14 | +1.27% | |
| 254.00 | 255.86 | 252.11 | 254.91 | +0.13% | |
| 261.21 | 262.28 | 253.09 | 254.58 | -2.92% | |
| 263.52 | 264.49 | 260.91 | 262.23 | -0.05% | |
| 263.50 | 267.90 | 260.77 | 262.35 | -0.70% | |
| 260.75 | 265.93 | 259.15 | 264.20 | +1.22% | |
| 260.00 | 262.25 | 259.00 | 261.02 | +0.57% | |
| 261.88 | 264.28 | 256.34 | 259.53 | -0.40% | |
| 250.83 | 261.88 | 249.50 | 260.57 | +5.30% | |
| 243.69 | 248.97 | 237.60 | 247.46 | +3.66% | |
| 235.36 | 239.26 | 233.16 | 238.72 | +1.71% | |
| 233.02 | 236.65 | 231.62 | 234.71 | +0.81% | |
| 228.67 | 234.25 | 228.60 | 232.83 | +0.99% | |
| 229.00 | 232.56 | 228.63 | 230.54 | +1.05% | |
| 230.51 | 232.82 | 226.00 | 228.15 | -2.55% | |
| 226.80 | 234.63 | 226.52 | 234.12 | +3.22% | |
| 227.34 | 228.84 | 225.04 | 226.82 | -0.13% | |
| 224.86 | 228.68 | 221.96 | 227.11 | +0.77% | |
| 229.25 | 231.07 | 223.30 | 225.37 | -1.10% | |
| 232.00 | 232.28 | 225.06 | 227.88 | -2.41% | |
| 236.24 | 237.79 | 230.27 | 233.50 | -1.49% | |
| 242.07 | 242.83 | 235.59 | 237.03 | -2.72% | |
| 238.31 | 245.18 | 237.42 | 243.66 | +1.34% | |
| 245.25 | 245.90 | 239.91 | 240.43 | -2.27% | |
| 245.74 | 248.43 | 243.68 | 246.02 | +0.62% | |
| 241.90 | 245.70 | 241.16 | 244.50 | +1.15% | |
| 240.00 | 241.91 | 235.08 | 241.71 | +0.76% | |
| 236.15 | 240.97 | 235.79 | 239.88 | +0.25% | |
| 250.54 | 250.54 | 234.48 | 239.27 | -5.31% | |
| 254.70 | 256.83 | 252.01 | 252.68 | -0.69% | |
| 258.15 | 259.26 | 253.46 | 254.44 | -2.64% | |
| 260.00 | 261.56 | 255.10 | 261.34 | +0.36% | |
| 254.80 | 261.82 | 252.63 | 260.41 | +1.47% | |
| 250.50 | 259.28 | 250.00 | 256.65 | +2.06% | |
| 252.00 | 253.57 | 249.04 | 251.46 | -1.10% | |
| 255.47 | 258.84 | 254.14 | 254.26 | -0.47% | |
| 257.08 | 258.10 | 254.92 | 255.47 | +0.25% | |
| 257.42 | 258.50 | 254.00 | 254.83 | -0.09% | |
| 257.60 | 258.56 | 254.12 | 255.05 | -0.62% | |
| 262.20 | 262.40 | 256.51 | 256.64 | -2.57% | |
| 254.50 | 267.13 | 254.00 | 263.41 | +3.59% | |
| 245.00 | 255.40 | 244.30 | 254.28 | +4.61% | |
| 246.57 | 250.78 | 242.16 | 243.08 | -1.19% | |
| 253.19 | 256.74 | 242.67 | 246.00 | +3.98% | |
| 240.87 | 241.32 | 235.90 | 236.58 | -1.33% | |
| 248.11 | 248.28 | 239.55 | 239.77 | -3.61% | |
| 242.89 | 249.35 | 242.37 | 248.75 | +2.93% | |
| 246.52 | 249.05 | 240.72 | 241.68 | -1.49% | |
| 239.27 | 245.96 | 237.15 | 245.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRM chart for longer ranges.