$58.10 +1.75 (%) Salesforce.com Inc - NYSE

Jan. 29, 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
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
10/31/201462.9964.6062.9463.997,418,919
10/30/201460.6061.8760.2261.722,935,120
10/29/201461.1861.3060.3660.973,782,248
10/28/201459.9761.7259.8661.536,107,917
10/27/201459.3759.3758.4159.112,850,873
10/24/201457.9559.6857.8059.574,275,445
10/23/201456.8358.9356.8057.885,139,914
10/22/201456.7757.1956.0156.253,960,507
10/21/201456.4057.4556.0357.244,283,677
10/20/201454.7556.3854.6956.033,805,631
10/17/201454.7456.2854.6655.635,410,344
10/16/201451.9754.2251.6953.875,464,220
10/15/201451.9553.4051.0453.097,010,015
10/14/201453.9254.2952.4252.725,740,202
10/13/201454.7554.9852.7053.235,442,204
10/10/201457.0757.8954.7654.775,873,656
10/9/201457.7559.4056.9257.135,437,124
10/8/201457.0058.0655.9557.903,417,175
10/7/201457.9158.1356.8856.912,479,422
10/6/201458.9659.0957.7358.303,295,098
10/3/201457.6358.5657.4958.465,324,796
10/2/201456.4157.1056.2056.644,604,494
10/1/201457.2957.3756.3956.734,546,748
9/30/201457.1757.6856.7157.533,923,604
9/29/201455.5657.3955.2957.234,540,806
9/26/201456.0156.6855.8356.562,830,809
9/25/201457.5657.7855.8055.924,901,411
9/24/201456.9557.8456.6057.664,153,723
9/23/201457.1857.8056.8056.814,010,846
9/22/201458.0558.2356.6057.325,440,947
9/19/201458.3258.8057.7358.246,461,091
9/18/201457.9057.9357.1957.663,573,236
9/17/201457.4658.0656.9957.454,674,695
9/16/201457.4657.9557.0257.614,063,439
9/15/201459.1559.1556.8357.575,678,460
9/12/201460.9161.0559.0659.255,833,508
9/11/201460.3961.4460.1261.214,441,060
9/10/201459.8160.7259.5160.702,748,037
9/9/201460.5060.9359.5859.664,428,976
9/8/201459.8261.0059.7760.363,978,317
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center