CRM: Historical Prices for SALESFORCE.COM INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	63.26	64.74	63.01	64.50	1,750,300	64.50
20-Nov-09	62.07	62.73	61.75	62.56	1,424,800	62.56
19-Nov-09	63.36	63.36	61.85	62.58	1,687,600	62.58
18-Nov-09	63.73	64.49	61.78	63.61	6,069,500	63.61
17-Nov-09	67.21	67.22	64.50	65.61	4,114,700	65.61
16-Nov-09	66.32	67.72	66.27	66.85	2,370,300	66.85
13-Nov-09	64.62	66.15	63.33	66.13	2,390,400	66.13
12-Nov-09	63.73	64.40	62.74	62.90	1,386,200	62.90
11-Nov-09	64.61	64.70	62.85	63.53	1,789,000	63.53
10-Nov-09	63.34	64.96	63.10	63.67	1,587,000	63.67
9-Nov-09	62.49	63.67	62.38	63.49	1,715,000	63.49
6-Nov-09	60.11	61.80	60.02	61.01	1,085,700	61.01
5-Nov-09	59.51	60.96	59.29	60.63	1,239,700	60.63
4-Nov-09	58.76	59.86	58.41	58.76	1,214,500	58.76
3-Nov-09	57.03	58.73	56.68	58.59	1,329,000	58.59
2-Nov-09	56.91	58.69	56.17	57.81	1,806,600	57.81
30-Oct-09	60.00	60.00	56.55	56.75	1,643,800	56.75
29-Oct-09	58.55	60.19	58.12	59.66	1,337,200	59.66
28-Oct-09	58.80	59.19	57.87	57.92	1,618,400	57.92
27-Oct-09	61.49	61.81	58.28	59.36	2,830,900	59.36
26-Oct-09	63.38	63.51	60.93	61.42	1,389,100	61.42
23-Oct-09	63.08	64.15	62.86	63.12	1,436,400	63.12
22-Oct-09	63.50	63.50	61.79	62.67	1,022,200	62.67
21-Oct-09	62.50	65.00	62.10	63.49	2,200,100	63.49
20-Oct-09	63.06	63.06	61.59	62.15	952,800	62.15
19-Oct-09	62.30	63.37	62.25	62.87	678,100	62.87
16-Oct-09	61.52	62.74	61.39	62.36	1,010,800	62.36
15-Oct-09	62.00	62.98	61.51	62.98	1,123,200	62.98
14-Oct-09	62.41	62.64	61.67	62.49	1,447,200	62.49
13-Oct-09	61.31	61.79	60.78	61.13	1,094,900	61.13
12-Oct-09	61.14	62.30	60.99	61.47	1,569,300	61.47
9-Oct-09	60.49	60.98	59.99	60.97	1,155,900	60.97
8-Oct-09	58.93	61.08	58.93	60.36	2,360,900	60.36
7-Oct-09	58.56	59.40	57.64	58.44	1,222,000	58.44
6-Oct-09	56.97	58.99	56.65	58.57	2,654,100	58.57
5-Oct-09	54.69	56.67	54.29	56.42	1,470,000	56.42
2-Oct-09	54.50	55.00	54.06	54.51	1,360,700	54.51
1-Oct-09	56.62	56.95	54.55	54.55	1,548,900	54.55
30-Sep-09	57.13	57.72	56.00	56.93	1,776,400	56.93
29-Sep-09	57.40	57.81	56.78	57.16	1,165,600	57.16
28-Sep-09	55.35	57.47	55.25	57.47	1,950,700	57.47
25-Sep-09	56.10	56.25	54.74	55.06	1,760,600	55.06
24-Sep-09	57.82	57.91	56.04	56.10	1,085,400	56.10
23-Sep-09	57.26	58.81	56.91	57.54	1,526,000	57.54
22-Sep-09	57.36	57.77	56.77	56.87	1,421,000	56.87
21-Sep-09	57.90	58.69	56.61	57.08	1,711,800	57.08
18-Sep-09	58.82	59.07	58.08	58.17	2,096,400	58.17
17-Sep-09	57.33	58.85	57.05	58.54	2,832,300	58.54
16-Sep-09	57.13	57.43	56.45	57.35	2,102,400	57.35
15-Sep-09	57.13	57.75	56.52	56.73	2,934,700	56.73
14-Sep-09	57.53	57.92	56.82	57.47	1,546,400	57.47
11-Sep-09	56.73	59.04	56.73	57.92	3,326,900	57.92
10-Sep-09	55.70	56.42	55.00	56.42	2,246,300	56.42
9-Sep-09	54.62	55.91	54.04	55.48	2,196,600	55.48
8-Sep-09	53.08	54.45	52.91	54.45	1,901,700	54.45
4-Sep-09	52.30	53.04	52.19	52.80	1,442,100	52.80
3-Sep-09	52.06	52.46	51.25	52.35	1,622,700	52.35
2-Sep-09	50.90	51.78	50.87	51.56	1,368,300	51.56
1-Sep-09	51.50	52.89	50.76	51.14	2,443,200	51.14
31-Aug-09	51.80	51.97	51.28	51.87	1,714,500	51.87
28-Aug-09	52.78	53.42	51.95	52.25	1,846,500	52.25
27-Aug-09	52.77	52.84	51.75	52.68	1,942,300	52.68
26-Aug-09	52.34	53.00	51.88	52.87	1,424,700	52.87
25-Aug-09	51.39	52.99	51.39	52.30	3,068,900	52.30
24-Aug-09	54.20	55.00	52.20	52.78	4,388,500	52.78
21-Aug-09	51.65	53.94	51.34	53.67	9,549,700	53.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions