$66.55 +0.56 (%) Salesforce.com Inc - NYSE

Mar. 27, 2015 | 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
3/27/201565.7866.6865.5666.552,106,354
3/26/201565.7266.4664.8165.992,971,627
3/25/201567.3067.3465.5365.784,030,050
3/24/201567.6867.8367.2667.373,216,141
3/23/201567.7068.2667.3867.663,659,029
3/20/201569.1969.8967.2967.698,649,504
3/19/201568.3068.9568.1068.883,883,076
3/18/201567.0468.9466.7568.555,576,559
3/17/201565.9667.5665.8867.555,594,710
3/16/201564.9566.4764.9166.434,538,900
3/13/201564.8165.4263.9064.603,248,004
3/12/201563.6665.3563.6664.953,809,491
3/11/201564.0064.5063.6563.683,374,133
3/10/201564.7864.9663.7663.763,941,674
3/9/201564.7565.6764.3265.484,567,757
3/6/201565.1865.9464.2864.563,861,819
3/5/201565.1266.0664.7665.593,925,156
3/4/201566.3866.4064.7264.889,121,306
3/3/201568.0668.3866.7166.954,945,625
3/2/201567.3868.8066.6768.468,124,787
2/27/201569.8570.4169.0169.388,289,483
2/26/201570.0271.0069.0070.2420,370,821
2/25/201561.9363.0561.8962.877,634,047
2/24/201562.5862.5961.5561.935,481,702
2/23/201563.1463.4462.3762.584,671,430
2/20/201562.7863.7562.5163.743,473,998
2/19/201562.5963.0362.0162.812,320,913
2/18/201562.4063.0062.2963.002,534,349
2/17/201562.5862.6161.8362.073,447,241
2/13/201561.2563.2261.1062.855,106,967
2/12/201559.2961.3459.2261.265,284,819
2/11/201558.8259.1058.6158.803,413,685
2/10/201558.5059.1758.2258.793,093,739
2/9/201558.8558.9857.8257.982,879,045
2/6/201559.2659.7058.6559.172,714,230
2/5/201558.9559.4858.7659.262,512,956
2/4/201558.4459.4758.2158.993,013,135
2/3/201557.6658.6657.2358.613,474,189
2/2/201556.8857.3355.4557.283,495,228
1/30/201557.5058.1456.3756.453,817,413
1/29/201556.8058.2655.8558.104,424,479
1/28/201558.4358.5056.3556.354,683,351
1/27/201558.9058.9057.2457.794,150,674
1/26/201558.5359.9858.4059.784,753,214
1/23/201558.0059.0557.7858.623,887,260
1/22/201557.9158.4657.1758.005,481,512
1/21/201556.9958.5556.8457.713,544,888
1/20/201556.7057.5655.8157.296,521,542
1/16/201554.9656.7254.9556.643,236,722
1/15/201557.1557.5455.0355.114,821,002
1/14/201557.4157.7856.3857.253,098,375
1/13/201558.3959.5457.3057.973,509,124
1/12/201558.4558.6057.5257.732,724,454
1/9/201559.1659.5057.7758.166,875,336
1/8/201557.3358.7857.1758.593,756,594
1/7/201557.7957.9556.6056.934,284,339
1/6/201558.1858.5556.5557.203,182,909
1/5/201558.6059.2457.8458.173,688,208
1/2/201559.9060.4358.5159.242,801,679
12/31/201459.3960.2359.2259.313,240,252
12/30/201460.2660.8259.0159.432,777,106
12/29/201460.4160.9360.0260.352,640,440
12/26/201460.4661.1059.9260.803,454,737
12/24/201460.5360.8860.0960.332,309,527
12/23/201460.0060.8659.8860.503,404,123
12/22/201459.9360.4959.4559.865,297,718
12/19/201459.6160.4859.3159.869,550,170
12/18/201458.4959.5858.3159.3311,006,510
12/17/201454.1957.2554.0957.009,257,482
12/16/201454.3655.6753.7553.795,927,765
12/15/201455.4256.1655.1155.414,901,134
12/12/201455.3155.7154.9155.074,484,109
12/11/201455.5056.3455.1655.484,179,344
12/10/201456.1156.7555.0655.325,642,896
12/9/201455.0456.2053.4456.146,131,830
12/8/201458.5458.7356.1556.415,064,504
12/5/201458.9859.1458.5658.852,732,039
12/4/201458.6659.1258.5458.953,101,407
12/3/201459.4259.5858.5458.883,062,474
12/2/201459.4859.7358.5859.254,939,429
12/1/201459.0959.8158.9659.084,355,395
11/28/201457.9360.2957.7559.874,468,996
11/26/201459.2859.4258.9159.233,257,398
11/25/201457.9759.3857.9459.345,882,586
11/24/201457.2958.2456.8058.099,220,423
11/21/201458.8959.5857.6658.1910,342,822
11/20/201459.4359.6857.8158.3015,530,085
11/19/201462.1862.2160.4561.027,256,345
11/18/201462.5163.3262.1662.474,131,074
11/17/201463.7364.1062.4562.513,334,135
11/14/201463.1963.9362.3863.913,150,460
11/13/201464.0064.2262.7363.163,025,381
11/12/201463.7963.9363.2663.772,364,169
11/11/201464.4564.7463.4564.062,029,369
11/10/201464.0564.5463.1364.452,566,004
11/7/201463.6164.6463.4563.973,639,478
11/6/201462.0863.4561.8863.093,994,212
11/5/201463.9764.0161.5961.914,971,161
11/4/201463.4463.9662.9963.572,655,085
11/3/201463.9264.5063.4363.593,823,145
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center