CRM Historical Prices | Salesforce.com Inc Common Stock Stock

Dow

0.34% Nasdaq

0.16%

salesforce.com, inc (CRM)

-NYSE

46.33 0.68(1.45%) 4:02PM EDT|After Hours : 46.45 0.12 (0.26%) 5:49PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	47.14	47.58	46.82	47.01	6,319,400	47.01
May 17, 2013	46.18	46.83	45.75	46.79	4,787,600	46.79
May 16, 2013	45.39	47.31	45.29	46.15	7,165,000	46.15
May 15, 2013	45.03	45.07	44.41	44.79	3,099,500	44.79
May 14, 2013	44.05	45.04	44.01	44.98	4,117,200	44.98
May 13, 2013	44.33	44.56	43.83	43.96	2,945,200	43.96
May 10, 2013	43.21	44.25	43.21	44.17	4,287,000	44.17
May 9, 2013	42.35	43.78	42.28	43.15	6,062,100	43.15
May 8, 2013	42.43	42.59	42.20	42.37	3,029,900	42.37
May 7, 2013	42.64	42.85	42.11	42.42	2,803,000	42.42
May 6, 2013	42.33	42.84	42.30	42.44	4,305,700	42.44
May 3, 2013	42.27	42.50	42.06	42.24	2,897,000	42.24
May 2, 2013	41.77	42.10	41.50	41.87	3,598,400	41.87
May 1, 2013	41.21	42.19	41.12	41.56	6,423,600	41.56
Apr 30, 2013	41.05	41.24	40.71	41.11	3,806,600	41.11
Apr 29, 2013	40.75	41.28	40.55	41.01	2,651,800	41.01
Apr 26, 2013	40.84	41.10	40.63	40.71	2,646,100	40.71
Apr 25, 2013	41.10	41.17	40.62	40.76	5,148,900	40.76
Apr 24, 2013	41.02	41.53	40.87	40.91	2,671,100	40.91
Apr 23, 2013	40.71	41.55	40.61	41.08	4,115,200	41.08
Apr 22, 2013	41.06	41.17	40.13	40.32	4,897,800	40.32
Apr 19, 2013	41.02	41.25	39.75	40.88	8,713,600	40.88
Apr 18, 2013	41.17	41.91	40.76	41.03	4,476,800	41.03
Apr 18, 2013	4: 1 Stock Split
Apr 17, 2013	168.85	170.66	165.66	167.35	22,142,000	41.84
Apr 16, 2013	166.74	170.40	166.07	170.39	6,039,200	42.60
Apr 15, 2013	167.98	169.94	165.18	165.18	7,120,000	41.29
Apr 12, 2013	166.36	169.86	164.50	169.52	7,168,400	42.38
Apr 11, 2013	167.52	168.34	165.63	166.51	6,846,000	41.63
Apr 10, 2013	165.94	169.21	165.51	168.78	4,476,400	42.19
Apr 9, 2013	167.51	167.51	163.55	165.33	5,304,000	41.33
Apr 8, 2013	164.96	167.19	163.97	166.86	3,674,400	41.72
Apr 5, 2013	161.66	165.72	161.32	165.42	5,285,200	41.35
Apr 4, 2013	168.52	168.66	164.52	166.41	5,673,200	41.60
Apr 3, 2013	174.82	175.85	166.69	168.51	8,306,000	42.13
Apr 2, 2013	176.99	177.29	174.81	175.33	3,875,600	43.83
Apr 1, 2013	178.70	179.65	174.73	175.39	4,823,200	43.85
Mar 28, 2013	175.83	179.22	175.08	178.83	6,541,200	44.71
Mar 27, 2013	172.92	176.17	172.48	175.88	5,028,400	43.97
Mar 26, 2013	173.50	174.81	171.19	173.59	4,500,800	43.40
Mar 25, 2013	175.94	176.27	172.22	172.76	5,163,200	43.19
Mar 22, 2013	175.40	177.12	173.05	176.06	7,256,400	44.01
Mar 21, 2013	170.77	173.68	170.14	172.73	6,500,000	43.18
Mar 20, 2013	173.15	173.69	171.78	172.51	4,590,400	43.13
Mar 19, 2013	174.52	174.73	170.37	171.23	7,280,800	42.81
Mar 18, 2013	175.30	177.00	173.82	174.13	6,496,800	43.53
Mar 15, 2013	178.43	179.84	176.19	176.50	9,867,600	44.12
Mar 14, 2013	181.64	182.90	178.36	178.49	7,147,600	44.62
Mar 13, 2013	181.50	181.65	178.95	180.91	6,623,200	45.23
Mar 12, 2013	182.70	183.32	180.50	180.79	8,922,000	45.20
Mar 11, 2013	185.52	187.94	185.51	185.94	4,032,000	46.49
Mar 8, 2013	185.81	186.05	183.07	185.85	4,218,400	46.46
Mar 7, 2013	186.47	186.55	184.08	184.47	3,820,000	46.12
Mar 6, 2013	185.66	187.47	184.57	186.37	4,816,400	46.59
Mar 5, 2013	183.74	185.89	183.04	185.77	9,381,200	46.44
Mar 4, 2013	182.02	186.63	181.48	185.89	9,554,000	46.47
Mar 1, 2013	177.50	183.24	170.79	182.00	26,723,200	45.50
Feb 28, 2013	167.07	169.90	167.07	169.22	14,840,000	42.31
Feb 27, 2013	163.37	168.21	162.00	166.94	6,224,400	41.74
Feb 26, 2013	163.81	166.68	162.26	163.36	6,919,200	40.84
Feb 25, 2013	169.79	170.96	163.28	163.51	10,159,600	40.88
Feb 22, 2013	170.15	170.56	168.75	170.56	4,078,400	42.64
Feb 21, 2013	170.89	171.16	167.77	168.55	5,466,800	42.14
Feb 20, 2013	174.88	175.62	171.06	171.08	5,296,800	42.77
Feb 19, 2013	174.70	175.74	173.79	174.83	3,497,200	43.71
Feb 15, 2013	174.75	175.84	172.61	175.03	5,413,600	43.76
Feb 14, 2013	172.29	175.46	171.56	174.46	6,841,200	43.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CRM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

salesforce.com, inc (CRM)