$59.34 +1.25 (%) Salesforce.com Inc - NYSE

Nov. 25, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center