$68.41 -0.05 (%) Salesforce.com Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRM historical data

Date Open High Low Close Volume
12/2/201666.5969.4666.4368.4115,967,649
12/1/201672.1472.2368.2168.4610,907,341
11/30/201673.2173.3072.0072.006,261,886
11/29/201672.7673.3272.4172.937,435,029
11/28/201673.5573.9372.7972.936,436,934
11/25/201673.9674.1773.5073.732,346,501
11/23/201675.0975.2073.5473.958,516,012
11/22/201675.7476.6675.1075.577,873,780
11/21/201678.0678.3175.8076.158,549,806
11/18/201679.5780.3777.2677.7719,902,956
11/17/201673.7175.4173.3275.1912,539,059
11/16/201674.2174.6173.1473.3110,638,746
11/15/201674.4974.7373.3174.026,216,437
11/14/201674.9175.0472.5472.767,241,741
11/11/201673.8075.0773.8074.598,881,786
11/10/201676.2276.7372.2773.6310,200,332
11/9/201675.2376.5574.9175.906,880,923
11/8/201676.3677.0476.0076.554,031,115
11/7/201675.6477.0075.4176.305,977,494
11/4/201674.1475.1873.8674.374,280,802
11/3/201675.0475.4073.7374.143,883,179
11/2/201675.1575.6574.9275.004,084,838
11/1/201675.9977.0975.2475.457,141,725
10/31/201675.3276.0074.8775.164,113,500
10/28/201674.9975.5074.8275.134,827,750
10/27/201675.4976.1674.6274.744,019,447
10/26/201674.6576.1674.3374.955,748,191
10/25/201675.1575.2674.5775.064,447,239
10/24/201674.4375.3474.2875.066,329,329
10/21/201672.3474.2772.2374.006,789,736
10/20/201672.9772.9772.2572.595,054,480
10/19/201672.6175.5072.4472.823,669,345
10/18/201674.0074.1772.6072.775,248,408
10/17/201674.1074.7472.7472.838,777,211
10/14/201670.9876.1669.6274.2725,005,645
10/13/201671.3871.3870.5070.636,686,755
10/12/201672.2672.6771.8472.236,301,780
10/11/201673.9073.9271.5572.4216,425,353
10/10/201673.5875.7373.5875.1022,522,673
10/7/201671.2571.4370.2170.916,707,404
10/6/201671.1472.0070.5171.2618,527,056
10/5/201668.2169.6066.7768.4248,274,024
10/4/201670.5972.9570.2272.6311,238,162
10/3/201671.1571.5070.0370.524,679,852
9/30/201671.3071.7971.2571.335,816,986
9/29/201671.6072.1271.1571.205,323,376
9/28/201670.3971.7370.1571.627,467,277
9/27/201669.9770.6569.8170.058,179,528
9/26/201670.5071.2169.8870.1911,726,656
9/23/201673.0973.2070.1070.3923,179,173
9/22/201675.0075.2274.3174.595,155,738
9/21/201673.2274.2672.1174.186,315,838
9/20/201673.5473.7972.6672.914,833,461
9/19/201673.7273.7872.6073.003,881,760
9/16/201673.7673.9873.2373.297,317,431
9/15/201673.5274.3073.3673.994,295,469
9/14/201673.0674.5173.0073.825,828,730
9/13/201673.6574.0072.6573.066,780,285
9/12/201673.7874.7173.5074.365,197,766
9/9/201674.5275.6974.2074.206,915,085
9/8/201675.0075.0274.3774.885,122,237
9/7/201675.0775.6174.5875.015,566,833
9/6/201674.9375.6274.5575.425,146,028
9/2/201676.0076.4774.6575.108,152,965
9/1/201675.4576.5574.0675.9127,418,454
8/31/201680.0180.1078.9479.4210,307,094
8/30/201680.0080.2279.3579.833,352,672
8/29/201680.2180.2479.7279.924,582,805
8/26/201680.3980.7079.4680.034,271,485
8/25/201678.1480.2478.1180.167,495,937
8/24/201678.0078.6977.5877.823,661,710
8/23/201677.8278.2877.6878.024,328,579
8/22/201677.4877.6576.9677.254,059,023
8/19/201676.7277.5776.5177.483,289,533
8/18/201676.3777.1676.1776.916,200,158
8/17/201677.4277.4575.8776.328,141,593
8/16/201679.0079.0077.9277.964,797,679
8/15/201679.3579.7578.2178.9210,886,092
8/12/201681.3181.7980.5981.633,275,061
8/11/201680.4281.6480.2081.483,448,562
8/10/201681.3081.4679.9480.243,376,183
8/9/201681.1181.6381.0081.182,785,308
8/8/201681.3881.5281.0481.172,682,559
8/5/201680.8781.3380.6681.333,033,522
8/4/201680.5481.1280.3280.562,467,448
8/3/201680.5380.7479.8480.412,657,451
8/2/201680.8180.8579.6080.504,267,708
8/1/201681.7881.8080.5581.024,171,934
7/29/201682.2582.4180.8881.802,996,289
7/28/201681.9282.7281.7082.332,448,207
7/27/201681.9282.1281.0581.503,570,123
7/26/201682.0082.1981.4381.763,009,982
7/25/201682.5882.6881.9282.192,633,130
7/22/201681.9982.6781.2382.552,578,699
7/21/201682.4583.0981.4381.703,212,068
7/20/201682.0582.7381.4282.144,267,808
7/19/201681.7081.7981.1581.372,164,252
7/18/201681.5182.0781.1581.632,177,343
7/15/201681.8681.9181.0481.402,253,780
7/14/201682.0082.0281.4581.561,791,715
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center