$71.62 +1.57 (%) Salesforce.com Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRM historical data

Date Open High Low Close Volume
9/28/201670.3971.7370.1571.627,467,277
9/27/201669.9770.6569.8170.058,179,528
9/26/201670.5071.2169.8870.1911,726,656
9/23/201673.0973.2070.1070.3923,179,173
9/22/201675.0075.2274.3174.595,155,738
9/21/201673.2274.2672.1174.186,315,838
9/20/201673.5473.7972.6672.914,833,461
9/19/201673.7273.7872.6073.003,881,760
9/16/201673.7673.9873.2373.297,317,431
9/15/201673.5274.3073.3673.994,295,469
9/14/201673.0674.5173.0073.825,828,730
9/13/201673.6574.0072.6573.066,780,285
9/12/201673.7874.7173.5074.365,197,766
9/9/201674.5275.6974.2074.206,915,085
9/8/201675.0075.0274.3774.885,122,237
9/7/201675.0775.6174.5875.015,566,833
9/6/201674.9375.6274.5575.425,146,028
9/2/201676.0076.4774.6575.108,152,965
9/1/201675.4576.5574.0675.9127,418,454
8/31/201680.0180.1078.9479.4210,307,094
8/30/201680.0080.2279.3579.833,352,672
8/29/201680.2180.2479.7279.924,582,805
8/26/201680.3980.7079.4680.034,271,485
8/25/201678.1480.2478.1180.167,495,937
8/24/201678.0078.6977.5877.823,661,710
8/23/201677.8278.2877.6878.024,328,579
8/22/201677.4877.6576.9677.254,059,023
8/19/201676.7277.5776.5177.483,289,533
8/18/201676.3777.1676.1776.916,200,158
8/17/201677.4277.4575.8776.328,141,593
8/16/201679.0079.0077.9277.964,797,679
8/15/201679.3579.7578.2178.9210,886,092
8/12/201681.3181.7980.5981.633,275,061
8/11/201680.4281.6480.2081.483,448,562
8/10/201681.3081.4679.9480.243,376,183
8/9/201681.1181.6381.0081.182,785,308
8/8/201681.3881.5281.0481.172,682,559
8/5/201680.8781.3380.6681.333,033,522
8/4/201680.5481.1280.3280.562,467,448
8/3/201680.5380.7479.8480.412,657,451
8/2/201680.8180.8579.6080.504,267,708
8/1/201681.7881.8080.5581.024,171,934
7/29/201682.2582.4180.8881.802,996,289
7/28/201681.9282.7281.7082.332,448,207
7/27/201681.9282.1281.0581.503,570,123
7/26/201682.0082.1981.4381.763,009,982
7/25/201682.5882.6881.9282.192,633,130
7/22/201681.9982.6781.2382.552,578,699
7/21/201682.4583.0981.4381.703,212,068
7/20/201682.0582.7381.4282.144,267,808
7/19/201681.7081.7981.1581.372,164,252
7/18/201681.5182.0781.1581.632,177,343
7/15/201681.8681.9181.0481.402,253,780
7/14/201682.0082.0281.4581.561,791,715
7/13/201682.3782.4881.2881.332,474,920
7/12/201681.9582.4581.2281.933,505,622
7/11/201681.0681.8381.0581.662,928,814
7/8/201679.4381.1079.3080.893,558,919
7/7/201678.5079.1078.3978.763,085,866
7/6/201678.4878.7377.7378.504,121,188
7/5/201679.1079.2478.2678.674,163,379
7/1/201679.5980.8579.3379.832,967,283
6/30/201679.3579.9679.0979.414,644,277
6/29/201678.2579.6577.9079.005,493,585
6/28/201677.5577.9176.6077.554,781,080
6/27/201677.4677.6975.5176.076,022,007
6/24/201679.4180.5178.3378.466,815,655
6/23/201681.1682.3280.7982.282,777,146
6/22/201681.5681.8180.4780.624,222,593
6/21/201681.5781.8781.2381.633,184,235
6/20/201681.4882.2981.1381.223,448,294
6/17/201681.5381.5380.1780.505,691,308
6/16/201681.1981.8480.2181.643,044,989
6/15/201681.8382.6181.7581.993,574,417
6/14/201681.1281.7280.7781.093,540,267
6/13/201681.2582.9980.8081.494,618,087
6/10/201682.0082.5981.5581.832,322,102
6/9/201682.8183.2982.6582.731,852,234
6/8/201683.1383.5682.9483.352,344,614
6/7/201682.9883.3482.7683.142,605,421
6/6/201682.8683.4082.5082.832,585,503
6/3/201683.0083.0182.1282.552,826,890
6/2/201683.2183.3782.4583.243,684,386
6/1/201682.0783.8581.9183.454,172,380
5/31/201683.5684.0683.1683.714,484,523
5/27/201683.1283.8083.0183.773,139,667
5/26/201683.8284.4883.2583.354,757,180
5/25/201683.0083.9582.3483.574,932,986
5/24/201681.9783.4181.8382.755,805,550
5/23/201680.7982.1080.7181.734,875,822
5/20/201681.6081.8280.7281.025,097,850
5/19/201682.2682.4880.1581.0913,765,002
5/18/201676.7778.4976.6477.878,010,248
5/17/201677.4677.5576.5776.774,587,673
5/16/201676.6777.6976.0077.314,141,822
5/13/201676.0077.3475.9576.373,583,249
5/12/201676.4576.7975.1975.892,730,408
5/11/201675.9976.9275.7875.792,517,529
5/10/201675.1375.9874.9575.922,706,299
5/9/201674.2575.3274.2074.622,136,557
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center