Salesforce.com Inc $55.98

up +0.75


16/4/2014 06:40 PM  |  NYSE : CRM  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRM historical data

Date Open High Low Close Volume
4/16/201455.9656.0854.5155.984,516,850
4/15/201453.9555.3852.8855.236,137,650
4/14/201453.4954.7653.0853.784,866,780
4/11/201453.8254.5052.7652.876,425,770
4/10/201456.9557.0854.2354.5510,912,100
4/9/201455.7657.1055.2956.957,376,690
4/8/201454.1855.5253.1255.218,810,290
4/7/201454.1455.5153.0753.976,023,390
4/4/201456.2556.6154.0554.416,496,660
4/3/201458.0758.2455.5455.746,053,220
4/2/201459.0559.3557.7158.154,799,700
4/1/201457.6158.8957.6058.805,363,410
3/31/201456.1757.1856.1457.096,520,560
3/28/201456.0756.9455.5955.755,109,520
3/27/201455.0056.6653.8655.976,206,120
3/26/201457.0857.2155.1455.216,485,360
3/25/201456.8158.1055.2656.657,589,330
3/24/201457.5157.5555.6756.366,299,380
3/21/201459.7459.9156.7757.0310,242,500
3/20/201458.3559.3857.7659.124,708,410
3/19/201459.4659.8057.9258.434,918,630
3/18/201458.4959.6357.9859.636,019,320
3/17/201458.6159.2758.0258.326,289,110
3/14/201458.9959.2957.6158.166,782,860
3/13/201461.8062.1758.4259.069,256,600
3/12/201460.4061.5359.6461.525,578,690
3/11/201459.9962.3659.5261.029,912,220
3/10/201460.7460.9859.5859.786,014,700
3/7/201463.2063.3659.7360.7411,249,100
3/6/201463.7563.8762.7363.143,962,790
3/5/201463.0763.7562.9463.685,465,390
3/4/201462.1863.3762.0163.077,930,740
3/3/201460.6561.7159.8261.499,307,140
2/28/201466.0467.0060.9762.3718,906,000
2/27/201463.5266.3563.5166.229,449,860
2/26/201463.7864.7462.6963.747,287,770
2/25/201463.9264.0063.2963.664,898,390
2/24/201462.7564.3361.8063.915,699,190
2/21/201463.3564.6563.3563.595,517,020
2/20/201463.2163.2561.9963.015,738,950
2/19/201463.3663.9662.8563.024,930,080
2/18/201463.3363.9462.2963.733,780,230
2/14/201463.4763.5462.4062.803,676,750
2/13/201461.1963.3261.1863.134,768,420
2/12/201461.5561.8661.1061.484,794,000
2/11/201461.2561.8061.1561.236,388,840
2/10/201461.5861.7060.6461.045,852,120
2/7/201462.0662.6761.2261.557,563,320
2/6/201461.8562.7561.1061.705,203,340
2/5/201460.5761.8859.7661.634,864,620
2/4/201459.4261.3559.0660.965,991,480
2/3/201461.1061.2058.0758.475,492,350
1/31/201460.0361.2660.0060.534,617,690
1/30/201459.0461.4958.7160.975,970,770
1/29/201458.5659.2257.7957.964,111,420
1/28/201457.6059.4357.2859.375,580,340
1/27/201458.5158.6756.9557.085,152,230
1/24/201459.4859.5658.2558.404,848,880
1/23/201460.0860.1558.9260.084,889,440
1/22/201460.9961.4560.5061.143,530,680
1/21/201460.2761.0759.6560.956,148,570
1/17/201459.2659.9158.8559.864,344,820
1/16/201459.4959.6558.8559.215,654,270
1/15/201457.5059.8557.4759.728,796,010
1/14/201456.2157.6855.6557.514,965,230
1/13/201456.9757.3755.8656.215,326,560
1/10/201456.5257.0455.8156.953,544,170
1/9/201457.0157.0155.6556.295,022,110
1/8/201455.1957.1354.7656.947,100,120
1/7/201454.4355.1254.2954.952,806,600
1/6/201455.2055.2454.0354.232,558,440
1/3/201454.9355.3954.5255.121,968,810
1/2/201455.2055.2154.4154.862,739,210
12/31/201355.1455.5554.8655.193,101,760
12/30/201354.2755.2453.9755.173,743,360
12/27/201354.9054.9454.3354.451,837,640
12/26/201354.8855.1754.5354.851,985,450
12/24/201354.4854.9754.4554.801,327,450
12/23/201354.1554.7553.8554.584,296,530
12/20/201353.1854.2153.1653.725,795,020
12/19/201353.2953.9552.7453.073,597,500
12/18/201352.3953.4151.7253.365,558,020
12/17/201351.3052.4550.8052.226,235,770
12/16/201350.7151.2350.1251.166,558,960
12/13/201351.3051.8050.7651.134,452,360
12/12/201351.2451.6250.2950.985,813,820
12/11/201353.3053.4851.2051.436,996,020
12/10/201354.1654.5453.6653.723,986,420
12/9/201353.5954.0152.9353.683,174,590
12/6/201353.6854.1553.2353.884,570,530
12/5/201352.1953.1552.0153.054,855,530
12/4/201351.4052.6251.3552.274,094,310
12/3/201351.1951.8051.0451.633,832,740
12/2/201352.0152.2951.3051.564,241,590
11/29/201351.1252.6050.9952.095,635,310
11/27/201352.6352.9051.8852.713,770,690
11/26/201352.5653.1452.0052.305,694,970
11/25/201353.7754.1451.8552.758,402,820
11/22/201354.6555.0954.5054.693,347,780
11/21/201353.8754.5153.7554.445,695,490
Trading Center