Salesforce.com Inc $57.32

down 0.00


22/9/2014 04:00 PM  |  NYSE : CRM  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRM historical data

Date Open High Low Close Volume
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
9/5/201458.9759.8958.7559.812,792,962
9/4/201459.1859.8758.8559.084,244,222
9/3/201460.0160.3758.8359.033,935,288
9/2/201459.2060.1159.1159.855,268,153
8/29/201458.0659.8957.9359.095,605,694
8/28/201458.1559.0357.8058.295,854,032
8/27/201459.4260.6059.3259.585,355,070
8/26/201458.8159.8658.3859.645,764,150
8/25/201459.3459.6958.5459.237,392,167
8/22/201457.8961.0157.7759.8025,342,160
8/21/201455.6556.0554.8955.719,544,193
8/20/201455.3855.5654.6455.395,060,250
8/19/201454.5355.2154.4354.964,716,316
8/18/201454.1154.6353.9054.384,757,310
8/15/201453.8454.0553.0253.634,697,019
8/14/201453.1553.7552.8253.514,855,715
8/13/201453.0353.4952.7452.824,714,710
8/12/201454.3954.4952.5052.756,299,317
8/11/201454.6855.1854.4654.872,574,135
8/8/201453.9154.5453.5354.442,523,225
8/7/201454.1754.7453.3653.752,753,990
8/6/201454.1054.9253.5653.892,606,803
8/5/201454.6255.3354.0354.303,383,044
8/4/201453.8955.1553.7854.903,499,906
8/1/201454.3354.7552.9153.484,311,853
7/31/201455.6855.9154.1554.254,291,378
7/30/201455.0956.4955.0456.253,882,300
7/29/201454.2655.1653.6454.833,704,411
7/28/201454.7455.2053.8654.004,017,730
7/25/201453.8955.3753.5954.894,911,635
7/24/201453.7054.7153.6754.063,128,576
7/23/201453.9653.9753.1853.603,210,407
7/22/201453.5354.0053.4153.602,991,651
7/21/201453.2553.4852.5853.322,662,731
7/18/201452.9854.2752.7253.503,597,939
7/17/201453.6254.2852.4852.644,800,379
7/16/201453.9954.2553.6853.952,537,425
7/15/201454.7754.9653.1653.744,653,390
7/14/201454.6955.2054.0454.733,005,333
7/11/201454.5054.7953.7554.212,522,145
7/10/201453.4155.0453.3054.304,437,415
7/9/201455.1055.4754.1854.604,233,098
7/8/201457.3457.3454.0754.899,256,390
7/7/201458.7258.7257.1957.344,338,849
7/3/201459.0059.0857.9658.762,414,966
7/2/201459.1759.4858.6758.913,621,830
7/1/201458.2459.4958.1759.205,288,499
6/30/201457.3558.6357.3558.085,393,595
6/27/201456.9357.5956.9257.383,288,086
6/26/201457.6057.9856.8957.173,049,789
6/25/201457.1157.6856.6357.413,239,612
6/24/201458.0958.2257.0857.467,784,386
6/23/201457.4558.2356.7558.003,897,351
6/20/201457.9757.9757.0157.515,955,747
6/19/201457.9758.6257.5157.884,735,809
6/18/201457.5957.9456.7457.766,044,455
6/17/201454.3058.0054.2557.8213,418,892
6/16/201453.1654.7352.5254.616,994,070
6/13/201453.1354.3952.7554.315,127,734
6/12/201453.1753.5752.6353.043,627,247
6/11/201452.6953.6152.5053.314,152,390
6/10/201451.6053.2051.6053.066,589,812
6/9/201451.8152.0951.1451.713,931,516
6/6/201451.7452.2951.5951.803,154,863
6/5/201451.4751.7850.7551.375,411,106
6/4/201450.6351.5250.2151.074,712,774
6/3/201451.9352.1550.9150.955,799,517
6/2/201452.6352.8551.6452.384,070,443
5/30/201455.5055.5452.4852.639,701,439
5/29/201453.1254.9653.0454.406,818,435
5/28/201454.1554.3653.3453.345,954,934
5/27/201452.8954.6152.8554.365,931,327
5/23/201452.6553.6652.1153.416,646,703
5/22/201450.2954.2549.9353.2713,739,501
5/21/201452.6053.0049.6250.1920,539,535
5/20/201453.8254.1552.3952.8910,653,815
5/19/201451.9553.4351.6653.234,816,151
5/16/201451.6051.9350.4951.804,646,528
5/15/201452.2552.3050.6051.424,762,666
5/14/201452.0353.0251.7251.883,279,190
5/13/201453.8654.2152.2052.285,321,222
5/12/201450.9053.6550.8553.436,558,717
5/9/201449.9950.7549.3250.285,307,255
5/8/201450.2252.0849.5750.156,499,394
5/7/201451.7151.8049.1850.439,040,643
5/6/201453.1853.7151.6651.786,947,280
5/5/201452.9753.8352.0053.657,031,689
5/2/201452.0853.0451.6252.446,516,126
5/1/201451.9053.6851.7952.086,406,091
Trading Center