$82.75 +1.02 (%) Salesforce.com Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRM historical data

Date Open High Low Close Volume
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
5/6/201673.5074.3273.1774.253,080,213
5/5/201674.1174.5973.6473.812,088,567
5/4/201674.3174.6373.5473.992,839,940
5/3/201676.4076.6874.3874.903,273,110
5/2/201676.3077.4375.7177.253,287,354
4/29/201675.0176.0674.4875.803,227,967
4/28/201675.3876.6474.9675.383,824,824
4/27/201675.6776.2074.8075.693,359,285
4/26/201676.8076.8075.8076.211,953,745
4/25/201676.1876.8375.8876.512,456,207
4/22/201676.2376.8775.3576.483,184,509
4/21/201676.6677.8276.5077.153,542,455
4/20/201676.2076.6475.7976.142,001,585
4/19/201677.5977.5975.5376.192,365,209
4/18/201676.2477.2975.8677.271,916,112
4/15/201676.2576.5475.8876.312,132,924
4/14/201676.0076.5975.6676.152,696,226
4/13/201674.7776.1974.4575.953,099,862
4/12/201674.5374.5473.4474.272,259,726
4/11/201675.4775.5074.1374.162,151,806
4/8/201675.7275.9474.3074.852,375,723
4/7/201674.9175.4674.6875.323,843,669
4/6/201674.7675.6874.4775.582,033,373
4/5/201674.8875.5174.3674.582,365,360
4/4/201675.8576.4475.4175.692,978,254
4/1/201673.3875.9573.1175.734,550,581
3/31/201674.0674.3973.3873.834,226,854
3/30/201673.0074.6672.9674.305,181,054
3/29/201671.5472.6970.7172.304,606,053
3/28/201672.3972.6871.4171.952,688,105
3/24/201671.5472.4571.0672.442,698,984
3/23/201671.6972.5871.4971.782,945,941
3/22/201672.1673.2871.7072.853,348,113
3/21/201672.5072.6771.6972.252,852,053
3/18/201673.1073.5472.1972.655,995,902
3/17/201672.5373.1871.6072.723,379,676
3/16/201671.2772.9271.1172.732,985,761
3/15/201671.7872.3571.0971.703,205,330
3/14/201671.3172.4971.1772.223,864,097
3/11/201671.1671.9070.8771.633,426,755
3/10/201671.4472.3269.7970.704,977,862
3/9/201670.0971.1269.9271.044,255,571
3/8/201669.7970.9069.1769.824,083,731
3/7/201670.5070.8669.0070.494,624,944
3/4/201671.1872.1870.6371.064,352,956
3/3/201670.0570.9469.5270.803,241,795
3/2/201669.6870.5569.5270.434,927,575
3/1/201668.1270.0667.5070.025,146,609
2/29/201669.1369.1667.6567.757,688,139
2/26/201669.6870.0168.2869.728,364,166
2/25/201670.5070.8467.1469.4218,246,124
2/24/201662.0062.9860.3362.5211,909,375
2/23/201663.7263.7862.4462.905,280,449
2/22/201663.0064.3462.9363.987,453,252
2/19/201661.7562.3660.6662.144,905,560
2/18/201663.4864.1861.5861.706,723,994
2/17/201660.3864.4259.8963.499,836,689
2/16/201660.6860.9858.4659.725,726,184
2/12/201660.0160.5359.1059.685,081,557
2/11/201657.1959.8556.5859.247,778,959
2/10/201658.5061.5958.3858.769,859,731
2/9/201653.6158.5852.7957.3316,477,677
2/8/201656.8756.9952.6054.0518,025,420
2/5/201663.1163.2757.7558.5119,063,849
2/4/201665.6867.3764.8367.207,220,374
2/3/201665.4266.5063.2465.347,994,465
2/2/201667.6567.7564.1664.527,636,867
2/1/201667.5969.0967.0768.444,396,381
1/29/201666.4968.1066.1268.065,612,319
1/28/201666.8867.5065.2765.698,733,997
1/27/201669.2769.8567.0367.435,487,294
1/26/201669.9670.1069.2269.872,931,184
1/25/201671.2371.4069.8069.922,765,064
1/22/201670.4571.6470.3071.553,751,845
1/21/201670.3670.6469.1469.514,636,133
1/20/201669.1370.8366.9470.338,083,583
1/19/201671.8672.1969.9070.807,353,790
1/15/201669.8771.0568.1870.869,572,093
1/14/201672.4273.6270.8773.074,738,223
1/13/201674.9975.7171.8072.354,727,516
1/12/201673.9775.2873.0574.464,108,087
1/11/201673.7473.8371.8673.183,685,083
1/8/201674.7875.2672.9073.233,673,762
1/7/201675.1375.6073.4774.306,972,169
1/6/201675.7277.3375.6376.293,484,375
1/5/201677.0777.9776.6777.052,656,811
1/4/201677.1477.2175.6476.714,919,206
12/31/201578.9979.4278.3678.402,463,047
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center