Salesforce, Inc. - Price History
Monthly price history for CRM (Salesforce, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $274.29 | $274.29 |
| March 2024 | $301.18 | $301.18 |
| February 2024 | $308.42 | $308.82 |
| January 2024 | $280.72 | $281.09 |
| December 2023 | $262.80 | $263.14 |
| November 2023 | $251.57 | $251.90 |
| October 2023 | $200.57 | $200.83 |
| September 2023 | $202.52 | $202.78 |
| August 2023 | $221.17 | $221.46 |
| July 2023 | $224.72 | $225.01 |
| June 2023 | $210.98 | $211.26 |
| May 2023 | $223.09 | $223.38 |
| April 2023 | $198.11 | $198.37 |
| March 2023 | $199.52 | $199.78 |
| February 2023 | $163.40 | $163.61 |
| January 2023 | $167.75 | $167.97 |
| December 2022 | $132.42 | $132.59 |
| November 2022 | $160.04 | $160.25 |
| October 2022 | $162.38 | $162.59 |
| September 2022 | $143.65 | $143.84 |
| August 2022 | $155.92 | $156.12 |
| July 2022 | $183.78 | $184.02 |
| June 2022 | $164.82 | $165.04 |
| May 2022 | $160.03 | $160.24 |
| April 2022 | $175.71 | $175.94 |
| March 2022 | $212.04 | $212.32 |
| February 2022 | $210.26 | $210.53 |
| January 2022 | $232.33 | $232.63 |
| December 2021 | $253.80 | $254.13 |
| November 2021 | $284.59 | $284.96 |
| October 2021 | $299.30 | $299.69 |
| September 2021 | $270.87 | $271.22 |
| August 2021 | $264.92 | $265.27 |
| July 2021 | $241.61 | $241.93 |
| June 2021 | $243.95 | $244.27 |
| May 2021 | $237.79 | $238.10 |
| April 2021 | $230.02 | $230.32 |
| March 2021 | $211.59 | $211.87 |
| February 2021 | $216.22 | $216.50 |
| January 2021 | $225.27 | $225.56 |
| December 2020 | $222.24 | $222.53 |
| November 2020 | $245.48 | $245.80 |
| October 2020 | $231.97 | $232.27 |
| September 2020 | $250.99 | $251.32 |
| August 2020 | $272.29 | $272.65 |
| July 2020 | $194.60 | $194.85 |
| June 2020 | $187.09 | $187.33 |
| May 2020 | $174.56 | $174.79 |
| April 2020 | $161.74 | $161.95 |
| March 2020 | $143.79 | $143.98 |
| February 2020 | $170.18 | $170.40 |
| January 2020 | $182.07 | $182.31 |
| December 2019 | $162.43 | $162.64 |
| November 2019 | $162.68 | $162.89 |
| October 2019 | $156.29 | $156.49 |
| September 2019 | $148.25 | $148.44 |
| August 2019 | $155.87 | $156.07 |
| July 2019 | $154.30 | $154.50 |
| June 2019 | $151.53 | $151.73 |
| May 2019 | $151.21 | $151.41 |
| April 2019 | $165.13 | $165.35 |
| March 2019 | $158.16 | $158.37 |
| February 2019 | $163.44 | $163.65 |
| January 2019 | $151.77 | $151.97 |
| December 2018 | $136.79 | $136.97 |
| November 2018 | $142.57 | $142.76 |
| October 2018 | $137.06 | $137.24 |
| September 2018 | $158.82 | $159.03 |
| August 2018 | $152.48 | $152.68 |
| July 2018 | $136.97 | $137.15 |
| June 2018 | $136.22 | $136.40 |
| May 2018 | $129.16 | $129.33 |
| April 2018 | $120.83 | $120.99 |
| March 2018 | $116.15 | $116.30 |
| February 2018 | $116.10 | $116.25 |
| January 2018 | $113.76 | $113.91 |
| December 2017 | $102.10 | $102.23 |
| November 2017 | $104.18 | $104.32 |
| October 2017 | $102.21 | $102.34 |
| September 2017 | $93.30 | $93.42 |
| August 2017 | $95.36 | $95.49 |
| July 2017 | $90.68 | $90.80 |
| June 2017 | $86.49 | $86.60 |
| May 2017 | $89.52 | $89.64 |
| April 2017 | $86.01 | $86.12 |
| March 2017 | $82.38 | $82.49 |
| February 2017 | $81.24 | $81.35 |
| January 2017 | $79 | $79.10 |
| December 2016 | $68.37 | $68.46 |
| November 2016 | $71.91 | $72 |
| October 2016 | $75.06 | $75.16 |
| September 2016 | $71.24 | $71.33 |
| August 2016 | $79.32 | $79.42 |
| July 2016 | $81.69 | $81.80 |
| June 2016 | $79.31 | $79.41 |
| May 2016 | $83.60 | $83.71 |
| April 2016 | $75.70 | $75.80 |
| March 2016 | $73.73 | $73.83 |
| February 2016 | $67.66 | $67.75 |
| January 2016 | $67.97 | $68.06 |
| December 2015 | $78.30 | $78.40 |
| November 2015 | $79.59 | $79.69 |
| October 2015 | $77.61 | $77.71 |
| September 2015 | $69.34 | $69.43 |
| August 2015 | $69.27 | $69.36 |
| July 2015 | $73.20 | $73.30 |
| June 2015 | $69.54 | $69.63 |
| May 2015 | $72.66 | $72.75 |
| April 2015 | $72.72 | $72.82 |
| March 2015 | $66.72 | $66.81 |
| February 2015 | $69.29 | $69.38 |
| January 2015 | $56.38 | $56.45 |
| December 2014 | $59.23 | $59.31 |
| November 2014 | $59.79 | $59.87 |
| October 2014 | $63.91 | $63.99 |
| September 2014 | $57.46 | $57.53 |
| August 2014 | $59.01 | $59.09 |
| July 2014 | $54.18 | $54.25 |
| June 2014 | $58 | $58.08 |
| May 2014 | $52.56 | $52.63 |
| April 2014 | $51.58 | $51.65 |
| March 2014 | $57.02 | $57.09 |
| February 2014 | $62.29 | $62.37 |
| January 2014 | $60.45 | $60.53 |
| December 2013 | $55.12 | $55.19 |
| November 2013 | $52.02 | $52.09 |
| October 2013 | $53.29 | $53.36 |
| September 2013 | $51.84 | $51.91 |
| August 2013 | $49.07 | $49.13 |
| July 2013 | $43.69 | $43.75 |
| June 2013 | $38.13 | $38.18 |
| May 2013 | $42.28 | $42.33 |
| April 2013 | $41.06 | $41.11 |
| March 2013 | $44.65 | $178.83 |
| February 2013 | $42.25 | $169.22 |
| January 2013 | $42.98 | $172.13 |
| December 2012 | $41.97 | $168.10 |
| November 2012 | $39.37 | $157.67 |
| October 2012 | $36.45 | $145.98 |
| September 2012 | $38.12 | $152.69 |
| August 2012 | $36.25 | $145.18 |
| July 2012 | $31.05 | $124.36 |
| June 2012 | $34.52 | $138.26 |
| May 2012 | $34.61 | $138.62 |
| April 2012 | $38.88 | $155.73 |
| March 2012 | $38.58 | $154.51 |
| February 2012 | $35.74 | $143.16 |
| January 2012 | $29.16 | $116.80 |
| December 2011 | $25.33 | $101.46 |
| November 2011 | $29.57 | $118.42 |
| October 2011 | $33.25 | $133.17 |
| September 2011 | $28.53 | $114.28 |
| August 2011 | $32.14 | $128.75 |
| July 2011 | $36.13 | $144.71 |
| June 2011 | $37.20 | $148.98 |
| May 2011 | $38.02 | $152.26 |
| April 2011 | $34.60 | $138.60 |
| March 2011 | $33.35 | $133.58 |
| February 2011 | $33.02 | $132.27 |
| January 2011 | $32.24 | $129.14 |
| December 2010 | $32.96 | $132 |
| November 2010 | $34.76 | $139.22 |
| October 2010 | $28.98 | $116.07 |
| September 2010 | $27.91 | $111.80 |
| August 2010 | $27.43 | $109.88 |
| July 2010 | $24.70 | $98.95 |
| June 2010 | $21.43 | $85.82 |
| May 2010 | $21.60 | $86.53 |
| April 2010 | $21.37 | $85.60 |
| March 2010 | $18.59 | $74.45 |
| February 2010 | $16.96 | $67.95 |
| January 2010 | $15.87 | $63.55 |
| December 2009 | $18.42 | $73.77 |
| November 2009 | $15.65 | $62.68 |
| October 2009 | $14.17 | $56.75 |
| September 2009 | $14.21 | $56.93 |
| August 2009 | $12.95 | $51.87 |
| July 2009 | $10.82 | $43.34 |
| June 2009 | $9.53 | $38.17 |
| May 2009 | $9.48 | $37.95 |
| April 2009 | $10.69 | $42.81 |
| March 2009 | $8.17 | $32.73 |
| February 2009 | $6.99 | $28 |
| January 2009 | $6.64 | $26.61 |
| December 2008 | $7.99 | $32.01 |
| November 2008 | $7.15 | $28.62 |
| October 2008 | $7.73 | $30.96 |
| September 2008 | $12.08 | $48.40 |
| August 2008 | $13.99 | $56.02 |
| July 2008 | $15.93 | $63.79 |
| June 2008 | $17.04 | $68.23 |
| May 2008 | $18.05 | $72.31 |
| April 2008 | $16.66 | $66.73 |
| March 2008 | $14.45 | $57.87 |
| February 2008 | $14.91 | $59.72 |
| January 2008 | $12.96 | $51.91 |
| December 2007 | $15.65 | $62.69 |
| November 2007 | $14.16 | $56.73 |
| October 2007 | $14.07 | $56.37 |
| September 2007 | $12.81 | $51.32 |
| August 2007 | $10.09 | $40.43 |
| July 2007 | $9.70 | $38.86 |
| June 2007 | $10.70 | $42.86 |
| May 2007 | $11.80 | $47.25 |
| April 2007 | $10.49 | $42 |
| March 2007 | $10.69 | $42.82 |
| February 2007 | $10.80 | $43.24 |
| January 2007 | $10.94 | $43.83 |
| December 2006 | $9.10 | $36.45 |
| November 2006 | $9.74 | $39 |
| October 2006 | $9.74 | $39.02 |
| September 2006 | $8.96 | $35.88 |
| August 2006 | $8.61 | $34.48 |
| July 2006 | $6.42 | $25.70 |
| June 2006 | $6.66 | $26.66 |
| May 2006 | $7.37 | $29.51 |
| April 2006 | $8.75 | $35.05 |
| March 2006 | $9.07 | $36.33 |
| February 2006 | $8.70 | $34.85 |
| January 2006 | $10.25 | $41.05 |
| December 2005 | $8 | $32.05 |
| November 2005 | $7.95 | $31.85 |
| October 2005 | $6.24 | $24.99 |
| September 2005 | $5.77 | $23.12 |
| August 2005 | $4.82 | $19.32 |
| July 2005 | $5.88 | $23.55 |
| June 2005 | $5.11 | $20.48 |
| May 2005 | $5.05 | $20.24 |
| April 2005 | $3.60 | $14.43 |
| March 2005 | $3.74 | $14.99 |
| February 2005 | $4.01 | $16.06 |
| January 2005 | $3.42 | $13.70 |
| December 2004 | $4.23 | $16.94 |
| November 2004 | $4.36 | $17.46 |
| October 2004 | $5.07 | $20.32 |
| September 2004 | $3.90 | $15.63 |
| August 2004 | $3.25 | $13 |
| July 2004 | $3.25 | $13.01 |
| June 2004 | $4.01 | $16.07 |
CRM
Price: $274.29
52 week price:
5-year range yield:
Forward Dividend Yield: 0.15%
Payout Ratio: 15.21%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 4.21 USD
P/E Ratio: 110.76
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 6.5 million
Ebitda: 315.5 millionMarket Capitalization: 291.4 billion
Years Paying Dividends: 1