Salesforce, Inc. ( CRM) - Price History
Monthly price history for CRM (Salesforce, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $151.78 | $151.78 |
| May 2026 | $191.10 | $191.10 |
| April 2026 | $176.53 | $176.53 |
| March 2026 | $186.20 | $186.67 |
| February 2026 | $194.30 | $194.79 |
| January 2026 | $211.76 | $212.29 |
| December 2025 | $264.25 | $264.91 |
| November 2025 | $229.59 | $230.54 |
| October 2025 | $259.34 | $260.41 |
| September 2025 | $236.03 | $237 |
| August 2025 | $254.76 | $256.25 |
| July 2025 | $256.82 | $258.33 |
| June 2025 | $271.10 | $272.69 |
| May 2025 | $263.40 | $265.37 |
| April 2025 | $266.72 | $268.71 |
| March 2025 | $265.95 | $268.36 |
| February 2025 | $295.18 | $297.85 |
| January 2025 | $338.64 | $341.70 |
| December 2024 | $331.33 | $334.33 |
| November 2024 | $326.66 | $329.99 |
| October 2024 | $288.43 | $291.37 |
| September 2024 | $270.95 | $273.71 |
| August 2024 | $249.96 | $252.90 |
| July 2024 | $255.79 | $258.80 |
| June 2024 | $253.71 | $257.10 |
| May 2024 | $231.35 | $234.44 |
| April 2024 | $265.40 | $268.94 |
| March 2024 | $297.21 | $301.18 |
| February 2024 | $304.35 | $308.82 |
| January 2024 | $277.02 | $281.09 |
| December 2023 | $259.33 | $263.14 |
| November 2023 | $248.26 | $251.90 |
| October 2023 | $197.92 | $200.83 |
| September 2023 | $199.85 | $202.78 |
| August 2023 | $218.26 | $221.46 |
| July 2023 | $221.75 | $225.01 |
| June 2023 | $208.20 | $211.26 |
| May 2023 | $220.15 | $223.38 |
| April 2023 | $195.50 | $198.37 |
| March 2023 | $196.89 | $199.78 |
| February 2023 | $161.24 | $163.61 |
| January 2023 | $165.54 | $167.97 |
| December 2022 | $130.67 | $132.59 |
| November 2022 | $157.93 | $160.25 |
| October 2022 | $160.24 | $162.59 |
| September 2022 | $141.76 | $143.84 |
| August 2022 | $153.86 | $156.12 |
| July 2022 | $181.36 | $184.02 |
| June 2022 | $162.65 | $165.04 |
| May 2022 | $157.92 | $160.24 |
| April 2022 | $173.39 | $175.94 |
| March 2022 | $209.25 | $212.32 |
| February 2022 | $207.48 | $210.53 |
| January 2022 | $229.26 | $232.63 |
| December 2021 | $250.45 | $254.13 |
| November 2021 | $280.84 | $284.96 |
| October 2021 | $295.35 | $299.69 |
| September 2021 | $267.30 | $271.22 |
| August 2021 | $261.43 | $265.27 |
| July 2021 | $238.43 | $241.93 |
| June 2021 | $240.74 | $244.27 |
| May 2021 | $234.66 | $238.10 |
| April 2021 | $226.99 | $230.32 |
| March 2021 | $208.80 | $211.87 |
| February 2021 | $213.37 | $216.50 |
| January 2021 | $222.30 | $225.56 |
| December 2020 | $219.31 | $222.53 |
| November 2020 | $242.24 | $245.80 |
| October 2020 | $228.91 | $232.27 |
| September 2020 | $247.68 | $251.32 |
| August 2020 | $268.70 | $272.65 |
| July 2020 | $192.03 | $194.85 |
| June 2020 | $184.62 | $187.33 |
| May 2020 | $172.26 | $174.79 |
| April 2020 | $159.61 | $161.95 |
| March 2020 | $141.90 | $143.98 |
| February 2020 | $167.94 | $170.40 |
| January 2020 | $179.67 | $182.31 |
| December 2019 | $160.29 | $162.64 |
| November 2019 | $160.53 | $162.89 |
| October 2019 | $154.23 | $156.49 |
| September 2019 | $146.29 | $148.44 |
| August 2019 | $153.81 | $156.07 |
| July 2019 | $152.26 | $154.50 |
| June 2019 | $149.54 | $151.73 |
| May 2019 | $149.22 | $151.41 |
| April 2019 | $162.96 | $165.35 |
| March 2019 | $156.08 | $158.37 |
| February 2019 | $161.28 | $163.65 |
| January 2019 | $149.77 | $151.97 |
| December 2018 | $134.99 | $136.97 |
| November 2018 | $140.69 | $142.76 |
| October 2018 | $135.25 | $137.24 |
| September 2018 | $156.73 | $159.03 |
| August 2018 | $150.47 | $152.68 |
| July 2018 | $135.17 | $137.15 |
| June 2018 | $134.43 | $136.40 |
| May 2018 | $127.46 | $129.33 |
| April 2018 | $119.24 | $120.99 |
| March 2018 | $114.62 | $116.30 |
| February 2018 | $114.57 | $116.25 |
| January 2018 | $112.26 | $113.91 |
| December 2017 | $100.75 | $102.23 |
| November 2017 | $102.81 | $104.32 |
| October 2017 | $100.86 | $102.34 |
| September 2017 | $92.07 | $93.42 |
| August 2017 | $94.11 | $95.49 |
| July 2017 | $89.49 | $90.80 |
| June 2017 | $85.35 | $86.60 |
| May 2017 | $88.34 | $89.64 |
| April 2017 | $84.87 | $86.12 |
| March 2017 | $81.30 | $82.49 |
| February 2017 | $80.17 | $81.35 |
| January 2017 | $77.96 | $79.10 |
| December 2016 | $67.47 | $68.46 |
| November 2016 | $70.96 | $72 |
| October 2016 | $74.07 | $75.16 |
| September 2016 | $70.30 | $71.33 |
| August 2016 | $78.27 | $79.42 |
| July 2016 | $80.62 | $81.80 |
| June 2016 | $78.26 | $79.41 |
| May 2016 | $82.50 | $83.71 |
| April 2016 | $74.70 | $75.80 |
| March 2016 | $72.76 | $73.83 |
| February 2016 | $66.77 | $67.75 |
| January 2016 | $67.08 | $68.06 |
| December 2015 | $77.27 | $78.40 |
| November 2015 | $78.54 | $79.69 |
| October 2015 | $76.59 | $77.71 |
| September 2015 | $68.42 | $69.43 |
| August 2015 | $68.36 | $69.36 |
| July 2015 | $72.24 | $73.30 |
| June 2015 | $68.62 | $69.63 |
| May 2015 | $71.70 | $72.75 |
| April 2015 | $71.77 | $72.82 |
| March 2015 | $65.84 | $66.81 |
| February 2015 | $68.38 | $69.38 |
| January 2015 | $55.63 | $56.45 |
| December 2014 | $58.45 | $59.31 |
| November 2014 | $59 | $59.87 |
| October 2014 | $63.06 | $63.99 |
| September 2014 | $56.70 | $57.53 |
| August 2014 | $58.24 | $59.09 |
| July 2014 | $53.46 | $54.25 |
| June 2014 | $57.24 | $58.08 |
| May 2014 | $51.87 | $52.63 |
| April 2014 | $50.90 | $51.65 |
| March 2014 | $56.26 | $57.09 |
| February 2014 | $61.47 | $62.37 |
| January 2014 | $59.65 | $60.53 |
| December 2013 | $54.39 | $55.19 |
| November 2013 | $51.34 | $52.09 |
| October 2013 | $52.59 | $53.36 |
| September 2013 | $51.16 | $51.91 |
| August 2013 | $48.42 | $49.13 |
| July 2013 | $43.12 | $43.75 |
| June 2013 | $37.63 | $38.18 |
| May 2013 | $41.72 | $42.33 |
| April 2013 | $40.52 | $41.11 |
| March 2013 | $44.06 | $178.83 |
| February 2013 | $41.69 | $169.22 |
| January 2013 | $42.41 | $172.13 |
| December 2012 | $41.42 | $168.10 |
| November 2012 | $38.85 | $157.67 |
| October 2012 | $35.97 | $145.98 |
| September 2012 | $37.62 | $152.69 |
| August 2012 | $35.77 | $145.18 |
| July 2012 | $30.64 | $124.36 |
| June 2012 | $34.06 | $138.26 |
| May 2012 | $34.15 | $138.62 |
| April 2012 | $38.37 | $155.73 |
| March 2012 | $38.07 | $154.51 |
| February 2012 | $35.27 | $143.16 |
| January 2012 | $28.78 | $116.80 |
| December 2011 | $25 | $101.46 |
| November 2011 | $29.18 | $118.42 |
| October 2011 | $32.81 | $133.17 |
| September 2011 | $28.16 | $114.28 |
| August 2011 | $31.72 | $128.75 |
| July 2011 | $35.65 | $144.71 |
| June 2011 | $36.71 | $148.98 |
| May 2011 | $37.51 | $152.26 |
| April 2011 | $34.15 | $138.60 |
| March 2011 | $32.91 | $133.58 |
| February 2011 | $32.59 | $132.27 |
| January 2011 | $31.82 | $129.14 |
| December 2010 | $32.52 | $132 |
| November 2010 | $34.30 | $139.22 |
| October 2010 | $28.60 | $116.07 |
| September 2010 | $27.55 | $111.80 |
| August 2010 | $27.07 | $109.88 |
| July 2010 | $24.38 | $98.95 |
| June 2010 | $21.14 | $85.82 |
| May 2010 | $21.32 | $86.53 |
| April 2010 | $21.09 | $85.60 |
| March 2010 | $18.34 | $74.45 |
| February 2010 | $16.74 | $67.95 |
| January 2010 | $15.66 | $63.55 |
| December 2009 | $18.18 | $73.77 |
| November 2009 | $15.44 | $62.68 |
| October 2009 | $13.98 | $56.75 |
| September 2009 | $14.03 | $56.93 |
| August 2009 | $12.78 | $51.87 |
| July 2009 | $10.68 | $43.34 |
| June 2009 | $9.40 | $38.17 |
| May 2009 | $9.35 | $37.95 |
| April 2009 | $10.55 | $42.81 |
| March 2009 | $8.06 | $32.73 |
| February 2009 | $6.90 | $28 |
| January 2009 | $6.56 | $26.61 |
| December 2008 | $7.89 | $32.01 |
| November 2008 | $7.05 | $28.62 |
| October 2008 | $7.63 | $30.96 |
| September 2008 | $11.92 | $48.40 |
| August 2008 | $13.80 | $56.02 |
| July 2008 | $15.72 | $63.79 |
| June 2008 | $16.81 | $68.23 |
| May 2008 | $17.82 | $72.31 |
| April 2008 | $16.44 | $66.73 |
| March 2008 | $14.26 | $57.87 |
| February 2008 | $14.71 | $59.72 |
| January 2008 | $12.79 | $51.91 |
| December 2007 | $15.45 | $62.69 |
| November 2007 | $13.98 | $56.73 |
| October 2007 | $13.89 | $56.37 |
| September 2007 | $12.64 | $51.32 |
| August 2007 | $9.96 | $40.43 |
| July 2007 | $9.57 | $38.86 |
| June 2007 | $10.56 | $42.86 |
| May 2007 | $11.64 | $47.25 |
| April 2007 | $10.35 | $42 |
| March 2007 | $10.55 | $42.82 |
| February 2007 | $10.65 | $43.24 |
| January 2007 | $10.80 | $43.83 |
| December 2006 | $8.98 | $36.45 |
| November 2006 | $9.61 | $39 |
| October 2006 | $9.61 | $39.02 |
| September 2006 | $8.84 | $35.88 |
| August 2006 | $8.50 | $34.48 |
| July 2006 | $6.33 | $25.70 |
| June 2006 | $6.57 | $26.66 |
| May 2006 | $7.27 | $29.51 |
| April 2006 | $8.64 | $35.05 |
| March 2006 | $8.95 | $36.33 |
| February 2006 | $8.59 | $34.85 |
| January 2006 | $10.11 | $41.05 |
| December 2005 | $7.90 | $32.05 |
| November 2005 | $7.85 | $31.85 |
| October 2005 | $6.16 | $24.99 |
| September 2005 | $5.70 | $23.12 |
| August 2005 | $4.76 | $19.32 |
| July 2005 | $5.80 | $23.55 |
| June 2005 | $5.05 | $20.48 |
| May 2005 | $4.99 | $20.24 |
| April 2005 | $3.56 | $14.43 |
| March 2005 | $3.69 | $14.99 |
| February 2005 | $3.96 | $16.06 |
| January 2005 | $3.38 | $13.70 |
| December 2004 | $4.17 | $16.94 |
| November 2004 | $4.30 | $17.46 |
| October 2004 | $5.01 | $20.32 |
| September 2004 | $3.85 | $15.63 |
| August 2004 | $3.20 | $13 |
| July 2004 | $3.20 | $13.01 |
| June 2004 | $3.96 | $16.07 |
CRM
Price: $151.78
52 week price:
Dividend Yield: 0.91%
5-year range yield:
Forward Dividend Yield: 1.16%
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: 152.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3