CRM - Salesforce.com, inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018112.21112.40111.61111.93111.933,023,800
Jan 18, 2018110.23112.17110.22111.77111.773,842,800
Jan 17, 2018109.75110.38109.23110.04110.044,254,700
Jan 16, 2018110.85111.44108.23108.89108.895,790,800
Jan 12, 2018109.23110.71108.91110.24110.245,749,500
Jan 11, 2018109.00109.40108.67109.10109.103,668,100
Jan 10, 2018108.68109.49108.23108.80108.803,113,300
Jan 09, 2018109.00109.34108.25109.15109.153,302,300
Jan 08, 2018108.00109.14107.57108.86108.862,933,600
Jan 05, 2018107.76108.30107.20108.10108.103,368,400
Jan 04, 2018106.00107.66105.77106.68106.684,540,200
Jan 03, 2018104.90106.14104.62105.29105.293,888,700
Jan 02, 2018102.88104.70102.27104.41104.414,669,200
Dec 29, 2017102.61103.17102.21102.23102.232,498,800
Dec 28, 2017102.64102.90102.36102.79102.792,719,400
Dec 27, 2017102.59102.81102.09102.65102.652,038,600
Dec 26, 2017102.16102.60101.32102.54102.542,524,600
Dec 22, 2017103.29103.50102.02102.63102.633,538,300
Dec 21, 2017103.73104.04103.33103.62103.622,486,800
Dec 20, 2017104.26104.50102.81103.39103.393,673,500
Dec 19, 2017104.59105.17103.48104.26104.263,942,100
Dec 18, 2017105.40105.88104.79105.08105.083,931,400
Dec 15, 2017104.76105.65103.31105.48105.487,261,100
Dec 14, 2017104.20105.20103.94104.24104.244,464,900
Dec 13, 2017103.82104.60103.71103.94103.944,067,500
Dec 12, 2017104.95105.06103.28103.67103.674,683,600
Dec 11, 2017104.39104.72103.37104.54104.543,357,200
Dec 08, 2017105.00105.35103.21103.44103.444,171,500
Dec 07, 2017103.65104.14102.64104.07104.073,900,100
Dec 06, 2017100.26103.33100.00102.92102.924,571,000
Dec 05, 201799.55101.6698.68100.69100.695,323,800
Dec 04, 2017104.60104.7499.8399.8599.859,116,000
Dec 01, 2017103.86104.83102.83103.83103.834,797,600
Nov 30, 2017103.59104.51102.77104.32104.325,201,800
Nov 29, 2017105.75105.88102.79103.53103.536,851,000
Nov 28, 2017106.10106.89105.79106.46106.464,794,300
Nov 27, 2017106.79107.28105.86106.58106.585,144,200
Nov 24, 2017107.40107.60106.41107.15107.154,000,000
Nov 22, 2017106.85107.49106.05106.83106.839,009,600
Nov 21, 2017108.75109.19107.79108.80108.8010,682,700
Nov 20, 2017108.70109.00107.01107.37107.375,578,500
Nov 17, 2017107.19107.87106.73107.58107.584,407,900
Nov 16, 2017106.23107.36106.18107.03107.033,708,500
Nov 15, 2017105.88107.00105.00105.43105.434,148,400
Nov 14, 2017105.64106.38105.06106.23106.234,366,800
Nov 13, 2017105.00105.96105.00105.78105.784,609,500
Nov 10, 2017103.41105.38102.83105.24105.244,675,700
Nov 09, 2017104.33104.44102.41103.60103.605,128,600
Nov 08, 2017102.95105.25102.90105.03105.036,674,500
Nov 07, 2017104.94105.00101.75102.72102.725,277,100
Nov 06, 2017102.92103.14101.58102.42102.427,046,800
Nov 03, 2017102.86103.07101.70102.71102.713,265,500
Nov 02, 2017102.05103.37101.76102.60102.603,212,600
Nov 01, 2017103.67103.92101.30101.95101.953,760,800
Oct 31, 2017101.13102.45100.84102.34102.345,111,800
Oct 30, 2017100.70100.9899.91100.70100.702,374,600
Oct 27, 2017100.72101.98100.18100.70100.704,030,400
Oct 26, 201799.82100.7699.30100.05100.053,863,300
Oct 25, 201798.4099.6398.3199.5999.594,687,200
Oct 24, 201798.2598.7297.8198.6698.663,651,400
Oct 23, 201799.0799.4498.3098.4498.444,024,900
Oct 20, 201797.5499.1897.3398.9098.904,588,800
Oct 19, 201796.4097.2396.1197.1997.192,534,100
Oct 18, 201796.9797.0796.0596.4496.442,876,700
Oct 17, 201796.9697.0095.9396.7296.722,528,300
Oct 16, 201796.9597.5896.9297.1597.152,544,300
Oct 13, 201797.1597.6396.6996.9496.942,496,000
Oct 12, 201796.1497.2395.8496.7496.743,118,600
Oct 11, 201795.3996.0194.8396.0196.012,640,800
Oct 10, 201796.2796.4695.2295.3995.392,028,900
Oct 09, 201796.3396.7695.9896.2796.272,031,300
Oct 06, 201795.5596.5795.4796.3296.324,402,900
Oct 05, 201795.5095.8894.6895.7395.733,956,300
Oct 04, 201795.2095.7394.7395.5295.523,128,300
Oct 03, 201794.1795.4593.9595.3695.364,996,800
Oct 02, 201793.7294.8493.4593.9493.942,755,900
Sep 29, 201792.7793.4792.6293.4293.424,629,700
Sep 28, 201793.2193.2592.4392.6092.603,017,600
Sep 27, 201792.9193.6692.6293.2193.212,945,100
Sep 26, 201792.9593.6792.1292.3492.344,558,200
Sep 25, 201794.8794.8992.1192.4792.475,821,100
Sep 22, 201794.7995.3594.5694.9494.942,254,400
Sep 21, 201794.8295.1094.1794.8694.862,896,100
Sep 20, 201795.0895.3694.0595.2195.213,362,600
Sep 19, 201795.9796.2195.1695.3595.353,521,000
Sep 18, 201794.9496.1894.7495.7495.745,990,700
Sep 15, 201795.5195.6294.1794.6394.636,081,700
Sep 14, 201795.3895.7494.5195.3095.305,054,600
Sep 13, 201796.8996.9095.3695.6195.615,610,300
Sep 12, 201797.5997.6296.1596.8596.854,743,200
Sep 11, 201796.9598.2296.9597.7197.714,471,500
Sep 08, 201796.6297.1996.3896.4396.433,316,400
Sep 07, 201796.0997.5295.8896.7396.734,917,300
Sep 06, 201796.1696.3295.2595.8295.824,105,200
Sep 05, 201795.3696.4995.1396.1896.184,069,500
Sep 01, 201795.7596.1795.1996.0196.013,679,600
Aug 31, 201794.9495.6694.3595.4995.495,098,200
Aug 30, 201793.8395.1893.5994.8694.863,808,100
Aug 29, 201792.7594.1292.5093.8393.833,242,800
Aug 28, 201794.0894.1992.8593.6693.665,536,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...