Shares Magazine
$165.00+0.00 (+0.00%)28 Mar 2025, 19:12
Salesforce.Com INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | $328.04 | $329.77 | $323.58 | $165.00 | 21,474 |
| Feb 18, 2025 | $328.00 | $328.99 | $322.92 | $165.00 | 4,817 |
| Feb 14, 2025 | $330.20 | $331.00 | $322.64 | $165.00 | 16,821 |
| Feb 13, 2025 | $327.34 | $329.15 | $323.12 | $165.00 | 8,376 |
| Feb 12, 2025 | $320.00 | $326.25 | $317.03 | $165.00 | 3,639 |
| Feb 11, 2025 | $327.00 | $327.00 | $321.31 | $165.00 | 4,994 |
| Feb 10, 2025 | $329.71 | $331.97 | $328.15 | $165.00 | 33,001 |
| Feb 7, 2025 | $332.10 | $333.77 | $324.80 | $165.00 | 6,608 |
| Feb 6, 2025 | $344.80 | $344.90 | $329.15 | $165.00 | 32,952 |
| Feb 5, 2025 | $345.50 | $346.70 | $339.01 | $165.00 | 5,809 |
| Feb 4, 2025 | $345.01 | $347.00 | $339.05 | $165.00 | 205,380 |
| Feb 3, 2025 | $330.31 | $340.38 | $330.31 | $165.00 | 7,355 |
| Jan 31, 2025 | $348.00 | $349.50 | $341.81 | $165.00 | 10,173 |
| Jan 30, 2025 | $344.80 | $347.72 | $340.00 | $165.00 | 9,106 |
| Jan 29, 2025 | $361.00 | $362.00 | $351.56 | $165.00 | 8,148 |
| Jan 28, 2025 | $350.00 | $367.17 | $350.00 | $165.00 | 21,245 |
| Jan 27, 2025 | $325.90 | $352.64 | $325.51 | $165.00 | 24,985 |
| Jan 24, 2025 | $334.95 | $338.52 | $331.88 | $165.00 | 6,473 |
| Jan 23, 2025 | $332.35 | $334.59 | $329.47 | $165.00 | 5,420 |
| Jan 22, 2025 | $329.30 | $335.20 | $327.38 | $165.00 | 75,245 |
| Jan 21, 2025 | $328.00 | $329.51 | $322.62 | $165.00 | 7,663 |
| Jan 17, 2025 | $324.91 | $329.12 | $322.98 | $165.00 | 10,983 |
| Jan 16, 2025 | $322.34 | $327.52 | $319.66 | $165.00 | 5,267 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.