$70.25 +0.31 (%) Salesforce.com Inc - NYSE

Aug. 28, 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
8/28/201569.7570.8269.4770.254,191,060
8/27/201569.3170.2468.2569.944,918,115
8/26/201566.7068.6465.2968.528,044,051
8/25/201567.5968.2065.0265.187,103,992
8/24/201565.7668.9964.1665.179,650,019
8/21/201569.0071.5568.2869.1513,138,715
8/20/201571.6272.0067.5067.828,168,018
8/19/201572.5472.9571.7472.044,774,867
8/18/201573.9174.0572.0372.584,126,517
8/17/201572.5974.1471.6074.043,073,920
8/14/201571.1973.2770.8672.993,246,939
8/13/201571.4471.9370.7571.402,302,930
8/12/201571.1071.3869.5671.043,159,626
8/11/201570.6871.8870.4071.632,406,181
8/10/201571.1371.5270.7071.271,814,009
8/7/201570.4570.7369.4870.412,226,194
8/6/201572.7872.8870.3270.432,195,447
8/5/201572.5773.6472.4372.532,108,929
8/4/201572.4572.7671.8071.892,089,266
8/3/201573.5773.6472.0672.442,581,418
7/31/201573.4174.1573.0173.302,144,550
7/30/201573.6973.8472.3473.362,362,845
7/29/201573.0374.1972.3373.882,158,689
7/28/201572.7973.8671.7573.793,435,198
7/27/201573.3773.8972.3172.463,478,402
7/24/201572.7174.1972.2673.923,480,262
7/23/201574.2574.5271.9772.213,231,569
7/22/201573.3774.4273.1873.873,297,119
7/21/201572.6273.9272.5073.833,620,516
7/20/201572.8973.1972.4172.772,175,899
7/17/201572.5473.5072.0772.813,005,844
7/16/201571.9172.4371.6372.422,774,882
7/15/201571.7572.1671.0771.361,722,344
7/14/201571.2172.0171.2171.792,024,089
7/13/201571.5971.8671.0071.052,446,358
7/10/201570.9771.4270.4771.142,252,167
7/9/201570.5071.6069.9469.963,297,535
7/8/201570.0370.4969.0769.392,988,534
7/7/201570.1870.5168.3370.264,937,165
7/6/201569.7769.8368.5569.163,586,673
7/2/201570.9271.0569.9870.421,562,251
7/1/201570.5871.0470.1570.543,061,276
6/30/201570.6870.7869.1169.633,559,892
6/29/201571.6771.8769.9370.002,698,207
6/26/201573.7573.9172.0972.344,089,771
6/25/201574.3274.6573.3773.611,958,170
6/24/201574.1074.5572.9973.502,763,289
6/23/201574.8674.9873.8674.203,142,355
6/22/201575.5075.7174.3574.783,112,685
6/19/201575.5075.9574.9675.005,372,649
6/18/201574.6376.2174.6075.714,230,262
6/17/201573.5075.8173.3174.427,291,587
6/16/201572.0073.5572.0073.403,434,208
6/15/201571.3172.6770.7372.562,844,600
6/12/201572.2072.3571.4771.772,288,123
6/11/201573.1773.4972.2572.402,371,664
6/10/201572.0373.3071.4773.032,476,618
6/9/201572.4672.4871.0071.763,236,515
6/8/201573.2873.2871.2471.843,830,632
6/5/201572.0073.6771.8573.553,187,601
6/4/201572.9173.4872.0172.212,767,492
6/3/201573.2173.6072.7073.472,649,472
6/2/201572.8373.3572.6172.902,622,954
6/1/201572.7973.4972.2573.103,191,441
5/29/201572.5672.9371.6672.754,838,129
5/28/201572.9273.4972.5372.685,066,271
5/27/201573.0074.4672.9373.953,926,998
5/26/201573.6673.9873.2273.576,547,792
5/22/201573.0075.8972.5075.0111,304,837
5/21/201573.5174.6872.3172.9112,315,972
5/20/201571.2371.2369.2970.169,728,295
5/19/201572.9973.1070.8471.485,104,114
5/18/201572.5573.2071.6772.802,856,708
5/15/201573.2273.3172.2572.403,649,319
5/14/201572.5073.0871.8072.883,199,469
5/13/201572.3972.5371.0271.794,209,655
5/12/201570.7072.1570.0471.773,575,503
5/11/201571.4872.2871.2071.204,048,513
5/8/201572.0073.5071.7672.406,156,444
5/7/201574.0874.7773.4074.524,377,714
5/6/201573.6575.5372.8073.7911,122,088
5/5/201571.5076.1871.0072.7520,008,542
5/4/201572.2772.3771.0171.605,058,524
5/1/201573.3774.5072.0073.369,210,823
4/30/201572.1974.0071.0072.8217,492,074
4/29/201566.3178.4665.8974.6528,245,832
4/28/201567.9768.3466.5766.892,832,750
4/27/201568.4668.9467.7067.842,643,190
4/24/201568.6068.7167.3867.831,911,547
4/23/201567.3669.0867.2668.473,518,394
4/22/201567.3868.1267.0267.712,051,362
4/21/201567.3967.9467.1167.382,223,673
4/20/201566.1967.0566.1966.901,945,182
4/17/201567.1667.1665.4465.813,794,160
4/16/201566.6768.2166.6567.912,269,293
4/15/201567.2767.5166.9867.212,140,189
4/14/201567.1267.4166.3066.911,937,976
4/13/201567.7668.3267.0067.082,130,953
4/10/201567.6067.9966.9467.641,952,963
4/9/201568.3268.3566.8267.742,577,520
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!