Salesforce.com Inc $56.25

up +1.42


30/7/2014 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
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
4/30/201450.6051.7449.8351.656,858,425
4/29/201449.2351.3148.1850.7610,347,861
4/28/201453.0453.1348.2849.1317,648,318
4/25/201454.3354.3752.4152.805,322,274
4/24/201456.2856.6053.1754.736,012,992
4/23/201456.5256.6255.0855.644,238,210
4/22/201456.0257.4055.9557.084,671,099
4/21/201456.0856.4955.3956.113,009,727
4/17/201455.7156.4455.1056.103,817,216
4/16/201455.9656.0854.5155.984,516,847
4/15/201453.9555.3852.8855.236,137,650
4/14/201453.4954.7653.0853.784,866,776
4/11/201453.8254.5052.7652.876,425,772
4/10/201456.9557.0854.2354.5510,912,097
4/9/201455.7657.1055.2956.957,376,692
4/8/201454.1855.5253.1255.218,810,291
4/7/201454.1455.5153.0753.976,023,393
4/4/201456.2556.6154.0554.416,496,659
4/3/201458.0758.2455.5455.746,053,219
4/2/201459.0559.3557.7158.154,799,700
4/1/201457.6158.8957.6058.805,363,414
3/31/201456.1757.1856.1457.096,520,562
3/28/201456.0756.9455.5955.755,109,517
3/27/201455.0056.6653.8655.976,206,120
3/26/201457.0857.2155.1455.216,485,360
3/25/201456.8158.1055.2656.657,589,329
3/24/201457.5157.5555.6756.366,299,376
3/21/201459.7459.9156.7757.0310,242,524
3/20/201458.3559.3857.7659.124,708,406
3/19/201459.4659.8057.9258.434,918,628
3/18/201458.4959.6357.9859.636,019,320
3/17/201458.6159.2758.0258.326,289,108
3/14/201458.9959.2957.6158.166,782,862
3/13/201461.8062.1758.4259.069,256,605
3/12/201460.4061.5359.6461.525,578,694
3/11/201459.9962.3659.5261.029,912,220
3/10/201460.7460.9859.5859.786,014,698
Trading Center