Salesforce, Inc. ( CRM) - Price History
Monthly price history for CRM (Salesforce, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $207.58 | $207.58 |
| July 2026 | $184.02 | $184.02 |
| June 2026 | $156.66 | $156.66 |
| May 2026 | $190.61 | $191.10 |
| April 2026 | $176.08 | $176.53 |
| March 2026 | $185.72 | $186.67 |
| February 2026 | $193.80 | $194.79 |
| January 2026 | $211.22 | $212.29 |
| December 2025 | $263.57 | $264.91 |
| November 2025 | $229 | $230.54 |
| October 2025 | $258.67 | $260.41 |
| September 2025 | $235.42 | $237 |
| August 2025 | $254.10 | $256.25 |
| July 2025 | $256.16 | $258.33 |
| June 2025 | $270.40 | $272.69 |
| May 2025 | $262.73 | $265.37 |
| April 2025 | $266.03 | $268.71 |
| March 2025 | $265.27 | $268.36 |
| February 2025 | $294.42 | $297.85 |
| January 2025 | $337.76 | $341.70 |
| December 2024 | $330.48 | $334.33 |
| November 2024 | $325.82 | $329.99 |
| October 2024 | $287.69 | $291.37 |
| September 2024 | $270.25 | $273.71 |
| August 2024 | $249.31 | $252.90 |
| July 2024 | $255.13 | $258.80 |
| June 2024 | $253.06 | $257.10 |
| May 2024 | $230.75 | $234.44 |
| April 2024 | $264.71 | $268.94 |
| March 2024 | $296.44 | $301.18 |
| February 2024 | $303.57 | $308.82 |
| January 2024 | $276.31 | $281.09 |
| December 2023 | $258.66 | $263.14 |
| November 2023 | $247.62 | $251.90 |
| October 2023 | $197.42 | $200.83 |
| September 2023 | $199.33 | $202.78 |
| August 2023 | $217.69 | $221.46 |
| July 2023 | $221.18 | $225.01 |
| June 2023 | $207.67 | $211.26 |
| May 2023 | $219.58 | $223.38 |
| April 2023 | $195 | $198.37 |
| March 2023 | $196.38 | $199.78 |
| February 2023 | $160.83 | $163.61 |
| January 2023 | $165.11 | $167.97 |
| December 2022 | $130.34 | $132.59 |
| November 2022 | $157.52 | $160.25 |
| October 2022 | $159.82 | $162.59 |
| September 2022 | $141.39 | $143.84 |
| August 2022 | $153.46 | $156.12 |
| July 2022 | $180.89 | $184.02 |
| June 2022 | $162.23 | $165.04 |
| May 2022 | $157.52 | $160.24 |
| April 2022 | $172.95 | $175.94 |
| March 2022 | $208.71 | $212.32 |
| February 2022 | $206.95 | $210.53 |
| January 2022 | $228.67 | $232.63 |
| December 2021 | $249.81 | $254.13 |
| November 2021 | $280.11 | $284.96 |
| October 2021 | $294.59 | $299.69 |
| September 2021 | $266.61 | $271.22 |
| August 2021 | $260.76 | $265.27 |
| July 2021 | $237.82 | $241.93 |
| June 2021 | $240.12 | $244.27 |
| May 2021 | $234.05 | $238.10 |
| April 2021 | $226.40 | $230.32 |
| March 2021 | $208.27 | $211.87 |
| February 2021 | $212.82 | $216.50 |
| January 2021 | $221.72 | $225.56 |
| December 2020 | $218.75 | $222.53 |
| November 2020 | $241.62 | $245.80 |
| October 2020 | $228.32 | $232.27 |
| September 2020 | $247.05 | $251.32 |
| August 2020 | $268.01 | $272.65 |
| July 2020 | $191.54 | $194.85 |
| June 2020 | $184.14 | $187.33 |
| May 2020 | $171.82 | $174.79 |
| April 2020 | $159.20 | $161.95 |
| March 2020 | $141.53 | $143.98 |
| February 2020 | $167.50 | $170.40 |
| January 2020 | $179.21 | $182.31 |
| December 2019 | $159.87 | $162.64 |
| November 2019 | $160.12 | $162.89 |
| October 2019 | $153.83 | $156.49 |
| September 2019 | $145.92 | $148.44 |
| August 2019 | $153.42 | $156.07 |
| July 2019 | $151.87 | $154.50 |
| June 2019 | $149.15 | $151.73 |
| May 2019 | $148.84 | $151.41 |
| April 2019 | $162.54 | $165.35 |
| March 2019 | $155.68 | $158.37 |
| February 2019 | $160.87 | $163.65 |
| January 2019 | $149.39 | $151.97 |
| December 2018 | $134.64 | $136.97 |
| November 2018 | $140.33 | $142.76 |
| October 2018 | $134.91 | $137.24 |
| September 2018 | $156.33 | $159.03 |
| August 2018 | $150.08 | $152.68 |
| July 2018 | $134.82 | $137.15 |
| June 2018 | $134.08 | $136.40 |
| May 2018 | $127.13 | $129.33 |
| April 2018 | $118.93 | $120.99 |
| March 2018 | $114.32 | $116.30 |
| February 2018 | $114.27 | $116.25 |
| January 2018 | $111.97 | $113.91 |
| December 2017 | $100.49 | $102.23 |
| November 2017 | $102.55 | $104.32 |
| October 2017 | $100.60 | $102.34 |
| September 2017 | $91.83 | $93.42 |
| August 2017 | $93.87 | $95.49 |
| July 2017 | $89.26 | $90.80 |
| June 2017 | $85.13 | $86.60 |
| May 2017 | $88.12 | $89.64 |
| April 2017 | $84.66 | $86.12 |
| March 2017 | $81.09 | $82.49 |
| February 2017 | $79.97 | $81.35 |
| January 2017 | $77.76 | $79.10 |
| December 2016 | $67.30 | $68.46 |
| November 2016 | $70.78 | $72 |
| October 2016 | $73.88 | $75.16 |
| September 2016 | $70.12 | $71.33 |
| August 2016 | $78.07 | $79.42 |
| July 2016 | $80.41 | $81.80 |
| June 2016 | $78.06 | $79.41 |
| May 2016 | $82.29 | $83.71 |
| April 2016 | $74.51 | $75.80 |
| March 2016 | $72.57 | $73.83 |
| February 2016 | $66.60 | $67.75 |
| January 2016 | $66.90 | $68.06 |
| December 2015 | $77.07 | $78.40 |
| November 2015 | $78.34 | $79.69 |
| October 2015 | $76.39 | $77.71 |
| September 2015 | $68.25 | $69.43 |
| August 2015 | $68.18 | $69.36 |
| July 2015 | $72.05 | $73.30 |
| June 2015 | $68.45 | $69.63 |
| May 2015 | $71.51 | $72.75 |
| April 2015 | $71.58 | $72.82 |
| March 2015 | $65.67 | $66.81 |
| February 2015 | $68.20 | $69.38 |
| January 2015 | $55.49 | $56.45 |
| December 2014 | $58.30 | $59.31 |
| November 2014 | $58.85 | $59.87 |
| October 2014 | $62.90 | $63.99 |
| September 2014 | $56.55 | $57.53 |
| August 2014 | $58.08 | $59.09 |
| July 2014 | $53.33 | $54.25 |
| June 2014 | $57.09 | $58.08 |
| May 2014 | $51.74 | $52.63 |
| April 2014 | $50.77 | $51.65 |
| March 2014 | $56.12 | $57.09 |
| February 2014 | $61.31 | $62.37 |
| January 2014 | $59.50 | $60.53 |
| December 2013 | $54.25 | $55.19 |
| November 2013 | $51.20 | $52.09 |
| October 2013 | $52.45 | $53.36 |
| September 2013 | $51.03 | $51.91 |
| August 2013 | $48.29 | $49.13 |
| July 2013 | $43.01 | $43.75 |
| June 2013 | $37.53 | $38.18 |
| May 2013 | $41.61 | $42.33 |
| April 2013 | $40.41 | $41.11 |
| March 2013 | $43.95 | $178.83 |
| February 2013 | $41.59 | $169.22 |
| January 2013 | $42.30 | $172.13 |
| December 2012 | $41.31 | $168.10 |
| November 2012 | $38.75 | $157.67 |
| October 2012 | $35.87 | $145.98 |
| September 2012 | $37.52 | $152.69 |
| August 2012 | $35.68 | $145.18 |
| July 2012 | $30.56 | $124.36 |
| June 2012 | $33.98 | $138.26 |
| May 2012 | $34.07 | $138.62 |
| April 2012 | $38.27 | $155.73 |
| March 2012 | $37.97 | $154.51 |
| February 2012 | $35.18 | $143.16 |
| January 2012 | $28.70 | $116.80 |
| December 2011 | $24.93 | $101.46 |
| November 2011 | $29.10 | $118.42 |
| October 2011 | $32.73 | $133.17 |
| September 2011 | $28.08 | $114.28 |
| August 2011 | $31.64 | $128.75 |
| July 2011 | $35.56 | $144.71 |
| June 2011 | $36.61 | $148.98 |
| May 2011 | $37.42 | $152.26 |
| April 2011 | $34.06 | $138.60 |
| March 2011 | $32.83 | $133.58 |
| February 2011 | $32.50 | $132.27 |
| January 2011 | $31.74 | $129.14 |
| December 2010 | $32.44 | $132 |
| November 2010 | $34.21 | $139.22 |
| October 2010 | $28.52 | $116.07 |
| September 2010 | $27.48 | $111.80 |
| August 2010 | $27 | $109.88 |
| July 2010 | $24.32 | $98.95 |
| June 2010 | $21.09 | $85.82 |
| May 2010 | $21.26 | $86.53 |
| April 2010 | $21.04 | $85.60 |
| March 2010 | $18.30 | $74.45 |
| February 2010 | $16.70 | $67.95 |
| January 2010 | $15.62 | $63.55 |
| December 2009 | $18.13 | $73.77 |
| November 2009 | $15.40 | $62.68 |
| October 2009 | $13.95 | $56.75 |
| September 2009 | $13.99 | $56.93 |
| August 2009 | $12.75 | $51.87 |
| July 2009 | $10.65 | $43.34 |
| June 2009 | $9.38 | $38.17 |
| May 2009 | $9.33 | $37.95 |
| April 2009 | $10.52 | $42.81 |
| March 2009 | $8.04 | $32.73 |
| February 2009 | $6.88 | $28 |
| January 2009 | $6.54 | $26.61 |
| December 2008 | $7.87 | $32.01 |
| November 2008 | $7.03 | $28.62 |
| October 2008 | $7.61 | $30.96 |
| September 2008 | $11.89 | $48.40 |
| August 2008 | $13.77 | $56.02 |
| July 2008 | $15.68 | $63.79 |
| June 2008 | $16.77 | $68.23 |
| May 2008 | $17.77 | $72.31 |
| April 2008 | $16.40 | $66.73 |
| March 2008 | $14.22 | $57.87 |
| February 2008 | $14.68 | $59.72 |
| January 2008 | $12.76 | $51.91 |
| December 2007 | $15.41 | $62.69 |
| November 2007 | $13.94 | $56.73 |
| October 2007 | $13.85 | $56.37 |
| September 2007 | $12.61 | $51.32 |
| August 2007 | $9.94 | $40.43 |
| July 2007 | $9.55 | $38.86 |
| June 2007 | $10.53 | $42.86 |
| May 2007 | $11.61 | $47.25 |
| April 2007 | $10.32 | $42 |
| March 2007 | $10.52 | $42.82 |
| February 2007 | $10.63 | $43.24 |
| January 2007 | $10.77 | $43.83 |
| December 2006 | $8.96 | $36.45 |
| November 2006 | $9.58 | $39 |
| October 2006 | $9.59 | $39.02 |
| September 2006 | $8.82 | $35.88 |
| August 2006 | $8.47 | $34.48 |
| July 2006 | $6.32 | $25.70 |
| June 2006 | $6.55 | $26.66 |
| May 2006 | $7.25 | $29.51 |
| April 2006 | $8.61 | $35.05 |
| March 2006 | $8.93 | $36.33 |
| February 2006 | $8.56 | $34.85 |
| January 2006 | $10.09 | $41.05 |
| December 2005 | $7.88 | $32.05 |
| November 2005 | $7.83 | $31.85 |
| October 2005 | $6.14 | $24.99 |
| September 2005 | $5.68 | $23.12 |
| August 2005 | $4.75 | $19.32 |
| July 2005 | $5.79 | $23.55 |
| June 2005 | $5.03 | $20.48 |
| May 2005 | $4.97 | $20.24 |
| April 2005 | $3.55 | $14.43 |
| March 2005 | $3.68 | $14.99 |
| February 2005 | $3.95 | $16.06 |
| January 2005 | $3.37 | $13.70 |
| December 2004 | $4.16 | $16.94 |
| November 2004 | $4.29 | $17.46 |
| October 2004 | $4.99 | $20.32 |
| September 2004 | $3.84 | $15.63 |
| August 2004 | $3.20 | $13 |
| July 2004 | $3.20 | $13.01 |
| June 2004 | $3.95 | $16.07 |
CRM
Price: $207.58
52 week price:
Dividend Yield: 1.10%
5-year range yield:
Forward Dividend Yield: 0.84%
Payout Ratio: 27.92%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 8.64 USD
P/E Ratio: 24.26
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 6.5 million
Ebitda: 315.5 millionMarket Capitalization: 158.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3