Shares Magazine
$165.00+0.00 (+0.00%)02 May 2025, 19:13
Salesforce.Com INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $273.85 | $276.32 | $272.64 | $165.00 | 3,825 |
| May 1, 2025 | $275.20 | $275.20 | $270.65 | $165.00 | 1,653 |
| Apr 30, 2025 | $263.17 | $267.13 | $263.00 | $165.00 | 2,105 |
| Apr 29, 2025 | $265.27 | $267.96 | $265.03 | $165.00 | 1,621 |
| Apr 28, 2025 | $267.93 | $269.45 | $263.57 | $165.00 | 37,556 |
| Apr 25, 2025 | $266.33 | $269.03 | $264.21 | $165.00 | 3,473 |
| Apr 24, 2025 | $259.00 | $264.19 | $256.98 | $165.00 | 7,261 |
| Apr 23, 2025 | $249.00 | $257.79 | $243.39 | $165.00 | 6,351 |
| Apr 22, 2025 | $239.00 | $244.22 | $235.67 | $165.00 | 961,776 |
| Apr 17, 2025 | $248.60 | $251.25 | $247.04 | $165.00 | 3,968 |
| Apr 16, 2025 | $251.94 | $256.45 | $249.57 | $165.00 | 9,076 |
| Apr 15, 2025 | $255.78 | $256.51 | $253.90 | $165.00 | 14,643 |
| Apr 14, 2025 | $258.60 | $260.00 | $253.32 | $165.00 | 5,394 |
| Apr 11, 2025 | $257.50 | $257.50 | $247.66 | $165.00 | 43,168 |
| Apr 10, 2025 | $260.00 | $261.82 | $248.01 | $165.00 | 5,570 |
| Apr 9, 2025 | $242.00 | $264.66 | $240.52 | $165.00 | 4,390 |
| Apr 8, 2025 | $248.50 | $257.08 | $245.53 | $165.00 | 15,061 |
| Apr 7, 2025 | $226.61 | $252.94 | $226.61 | $165.00 | 11,465 |
| Apr 4, 2025 | $253.00 | $253.00 | $240.00 | $165.00 | 9,218 |
| Apr 3, 2025 | $264.00 | $264.00 | $254.56 | $165.00 | 12,353 |
| Apr 2, 2025 | $266.10 | $273.59 | $265.52 | $165.00 | 5,444 |
| Apr 1, 2025 | $268.96 | $270.54 | $265.84 | $165.00 | 2,640 |
| Mar 31, 2025 | $265.88 | $266.70 | $259.40 | $165.00 | 24,058 |
| Mar 28, 2025 | $276.65 | $277.33 | $269.43 | $165.00 | 18,722 |
| Mar 27, 2025 | $280.00 | $280.90 | $275.97 | $165.00 | 8,572 |
| Mar 26, 2025 | $287.80 | $289.05 | $279.65 | $165.00 | 6,951 |
| Mar 25, 2025 | $286.50 | $290.41 | $286.37 | $165.00 | 12,160 |
| Mar 24, 2025 | $285.00 | $286.77 | $283.25 | $165.00 | 3,837 |
| Mar 21, 2025 | $278.00 | $280.99 | $274.46 | $165.00 | 12,010 |
| Mar 20, 2025 | $280.40 | $282.79 | $277.06 | $165.00 | 19,467 |
| Mar 19, 2025 | $278.00 | $282.09 | $277.42 | $165.00 | 3,330 |
| Mar 18, 2025 | $280.75 | $280.75 | $276.12 | $165.00 | 478,779 |
| Mar 17, 2025 | $278.96 | $282.67 | $276.00 | $165.00 | 211,723 |
| Mar 14, 2025 | $274.56 | $279.42 | $272.67 | $165.00 | 254,208 |
| Mar 13, 2025 | $282.80 | $283.11 | $269.76 | $165.00 | 22,748 |
| Mar 12, 2025 | $279.00 | $285.79 | $279.00 | $165.00 | 11,506 |
| Mar 11, 2025 | $272.74 | $280.32 | $272.74 | $165.00 | 2,340 |
| Mar 10, 2025 | $280.01 | $280.01 | $270.99 | $165.00 | 27,665 |
| Mar 7, 2025 | $286.75 | $287.48 | $275.22 | $165.00 | 15,183 |
| Mar 6, 2025 | $287.24 | $297.96 | $285.70 | $165.00 | 10,910 |
| Mar 5, 2025 | $290.00 | $291.26 | $285.92 | $165.00 | 2,800 |
| Mar 4, 2025 | $292.69 | $292.69 | $282.27 | $165.00 | 20,025 |
| Mar 3, 2025 | $298.50 | $303.00 | $295.96 | $165.00 | 18,250 |
| Feb 28, 2025 | $293.98 | $301.79 | $292.09 | $165.00 | 6,518 |
| Feb 27, 2025 | $292.37 | $304.77 | $291.50 | $165.00 | 68,090 |
| Feb 26, 2025 | $315.46 | $315.51 | $306.43 | $165.00 | 22,039 |
| Feb 25, 2025 | $307.52 | $310.50 | $300.77 | $165.00 | 14,926 |
| Feb 24, 2025 | $311.34 | $313.00 | $303.51 | $165.00 | 11,078 |
| Feb 21, 2025 | $321.00 | $321.00 | $308.82 | $165.00 | 19,989 |
| Feb 20, 2025 | $324.00 | $325.00 | $318.32 | $165.00 | 13,213 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.