Shares Magazine
$165.00+0.00 (+0.00%)06 Jan 2025, 19:14
Salesforce.Com INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $332.25 | $333.55 | $329.68 | $165.00 | 4,094 |
| Jan 2, 2025 | $337.79 | $338.92 | $327.83 | $165.00 | 10,216 |
| Dec 31, 2024 | $337.00 | $337.00 | $333.63 | $165.00 | 966 |
| Dec 30, 2024 | $334.50 | $338.04 | $331.69 | $165.00 | 2,759 |
| Dec 27, 2024 | $341.10 | $341.56 | $335.38 | $165.00 | 1,611 |
| Dec 24, 2024 | $343.50 | $344.95 | $341.58 | $165.00 | 734 |
| Dec 23, 2024 | $341.79 | $342.97 | $336.89 | $165.00 | 4,083 |
| Dec 20, 2024 | $334.00 | $346.45 | $331.50 | $165.00 | 7,008 |
| Dec 19, 2024 | $339.05 | $344.06 | $336.82 | $165.00 | 7,306 |
| Dec 18, 2024 | $354.33 | $354.50 | $347.35 | $165.00 | 5,097 |
| Dec 17, 2024 | $357.23 | $357.23 | $349.82 | $165.00 | 133,394 |
| Dec 16, 2024 | $354.74 | $358.08 | $350.61 | $165.00 | 5,009 |
| Dec 13, 2024 | $363.50 | $364.98 | $352.62 | $165.00 | 5,857 |
| Dec 12, 2024 | $353.50 | $359.90 | $352.58 | $165.00 | 5,682 |
| Dec 11, 2024 | $353.06 | $360.10 | $351.60 | $165.00 | 15,416 |
| Dec 10, 2024 | $351.50 | $355.49 | $349.01 | $165.00 | 56,282 |
| Dec 9, 2024 | $361.00 | $361.70 | $350.87 | $165.00 | 5,592 |
| Dec 6, 2024 | $362.00 | $366.79 | $361.60 | $165.00 | 6,002 |
| Dec 5, 2024 | $367.50 | $367.50 | $356.77 | $165.00 | 11,126 |
| Dec 4, 2024 | $365.46 | $377.45 | $356.77 | $165.00 | 47,298 |
| Dec 3, 2024 | $331.60 | $331.60 | $323.46 | $165.00 | 9,081 |
| Dec 2, 2024 | $331.09 | $334.50 | $331.00 | $165.00 | 13,096 |
| Nov 29, 2024 | $329.48 | $331.94 | $327.66 | $165.00 | 8,957 |
| Nov 27, 2024 | $339.00 | $339.00 | $329.21 | $165.00 | 7,160 |
| Nov 26, 2024 | $342.00 | $343.35 | $339.17 | $165.00 | 3,416 |
| Nov 25, 2024 | $344.50 | $347.58 | $338.48 | $165.00 | 8,758 |
| Nov 22, 2024 | $339.00 | $341.68 | $336.20 | $165.00 | 5,840 |
| Nov 21, 2024 | $325.99 | $342.97 | $325.99 | $165.00 | 15,109 |
| Nov 20, 2024 | $325.63 | $327.12 | $322.21 | $165.00 | 9,362 |
| Nov 19, 2024 | $320.00 | $324.51 | $316.00 | $165.00 | 321,839 |
| Nov 18, 2024 | $325.80 | $327.00 | $320.96 | $165.00 | 8,700 |
| Nov 15, 2024 | $326.86 | $330.00 | $324.80 | $165.00 | 7,080 |
| Nov 14, 2024 | $341.01 | $344.35 | $331.03 | $165.00 | 6,456 |
| Nov 13, 2024 | $339.80 | $348.20 | $339.80 | $165.00 | 7,670 |
| Nov 12, 2024 | $340.87 | $348.50 | $338.00 | $165.00 | 12,449 |
| Nov 11, 2024 | $323.59 | $344.76 | $323.59 | $165.00 | 19,010 |
| Nov 8, 2024 | $310.10 | $318.42 | $309.00 | $165.00 | 5,604 |
| Nov 7, 2024 | $306.55 | $312.16 | $306.33 | $165.00 | 5,665 |
| Nov 6, 2024 | $303.50 | $308.45 | $302.81 | $165.00 | 11,871 |
| Nov 5, 2024 | $297.00 | $298.63 | $294.69 | $165.00 | 7,090 |
| Nov 4, 2024 | $297.70 | $300.08 | $293.04 | $165.00 | 9,500 |
| Nov 1, 2024 | $290.88 | $296.89 | $290.46 | $165.00 | 4,744 |
| Oct 31, 2024 | $292.59 | $296.09 | $289.66 | $165.00 | 6,340 |
| Oct 30, 2024 | $297.50 | $299.48 | $296.54 | $165.00 | 7,549 |
| Oct 29, 2024 | $294.34 | $300.46 | $292.81 | $165.00 | 12,863 |
| Oct 28, 2024 | $292.85 | $296.07 | $292.69 | $165.00 | 19,143 |
| Oct 25, 2024 | $290.78 | $294.31 | $288.76 | $165.00 | 7,172 |
| Oct 24, 2024 | $165.00 | $165.00 | $165.00 | $165.00 | 13,531 |
| Oct 23, 2024 | $287.90 | $288.33 | $282.77 | $165.00 | 11,819 |
| Oct 22, 2024 | $289.80 | $291.86 | $287.62 | $165.00 | 9,021 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |