CRM - salesforce.com, inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019156.18157.16153.17154.57154.575,314,000
May 16, 2019156.76159.45155.90158.48158.485,048,100
May 15, 2019153.82156.38151.70155.06155.067,783,800
May 14, 2019155.05158.59152.92158.07158.074,954,000
May 13, 2019154.92156.90152.78153.15153.155,694,600
May 10, 2019156.28160.61154.38159.94159.944,462,200
May 09, 2019154.65157.10152.39156.31156.315,809,300
May 08, 2019157.11157.93155.04156.86156.864,061,300
May 07, 2019161.33161.67154.75156.90156.906,541,900
May 06, 2019158.62162.84157.86162.50162.502,520,600
May 03, 2019162.58163.50160.86163.34163.343,131,000
May 02, 2019161.69162.70159.63161.83161.833,181,100
May 01, 2019166.01166.22162.14162.15162.152,707,700
Apr 30, 2019165.19166.44163.62165.35165.353,581,800
Apr 29, 2019166.71167.56165.33165.36165.364,509,700
Apr 26, 2019162.42166.06161.28165.96165.963,342,900
Apr 25, 2019162.00163.89161.00163.09163.095,498,400
Apr 24, 2019161.88162.49159.40159.56159.563,384,900
Apr 23, 2019159.76161.40158.41161.23161.233,418,400
Apr 22, 2019155.45159.14155.28158.76158.762,943,300
Apr 18, 2019154.90156.21153.17155.99155.994,391,500
Apr 17, 2019159.05159.05155.07155.34155.344,765,500
Apr 16, 2019160.04160.26157.75158.69158.693,004,800
Apr 15, 2019161.00162.03159.49160.09160.092,608,400
Apr 12, 2019162.00162.50159.50160.71160.712,844,200
Apr 11, 2019160.16160.83159.02160.73160.732,578,400
Apr 10, 2019158.20160.38157.65160.24160.243,414,700
Apr 09, 2019157.04158.35156.65156.97156.975,642,900
Apr 08, 2019158.40158.79156.45158.47158.472,848,400
Apr 05, 2019159.63160.24158.02158.56158.564,315,300
Apr 04, 2019162.71162.80155.83158.52158.526,295,200
Apr 03, 2019161.78163.14160.65162.62162.623,819,800
Apr 02, 2019160.86160.99158.91160.51160.513,158,400
Apr 01, 2019160.10161.68158.51161.18161.184,601,100
Mar 29, 2019156.87158.50155.43158.37158.374,913,100
Mar 28, 2019155.69156.48153.51155.18155.184,424,800
Mar 27, 2019159.00159.30152.37155.12155.128,218,700
Mar 26, 2019161.43162.07157.39159.40159.406,910,300
Mar 25, 2019160.23161.60159.22160.88160.883,795,400
Mar 22, 2019165.96166.49161.35161.50161.505,614,300
Mar 21, 2019163.17166.99162.75166.95166.954,277,800
Mar 20, 2019163.84164.95161.51163.51163.514,391,000
Mar 19, 2019162.52164.62161.60163.93163.934,379,000
Mar 18, 2019161.40163.33160.88161.95161.953,575,500
Mar 15, 2019160.64162.18159.19161.51161.516,743,700
Mar 14, 2019160.95161.59159.74160.67160.673,247,200
Mar 13, 2019158.85162.00158.61159.81159.815,230,600
Mar 12, 2019158.00159.37157.16158.28158.284,082,100
Mar 11, 2019155.90157.77153.43157.65157.655,699,500
Mar 08, 2019152.02155.41150.25155.06155.064,800,700
Mar 07, 2019156.09157.59154.81155.60155.606,907,100
Mar 06, 2019157.13160.25156.28156.79156.797,436,300
Mar 05, 2019159.92160.88154.80156.97156.9716,042,900
Mar 04, 2019165.56165.79155.42158.50158.5017,886,300
Mar 01, 2019165.15166.15161.75164.53164.536,919,900
Feb 28, 2019163.00164.60162.17163.65163.656,908,100
Feb 27, 2019162.29163.53160.50163.12163.124,278,300
Feb 26, 2019160.81163.38159.87163.00163.004,496,300
Feb 25, 2019162.51163.06160.93161.36161.365,076,700
Feb 22, 2019160.47161.71160.20161.31161.314,175,000
Feb 21, 2019157.70160.48157.30159.63159.634,463,000
Feb 20, 2019160.33161.49157.21158.54158.547,047,200
Feb 19, 2019159.66161.48159.14160.61160.613,883,200
Feb 15, 2019160.99161.22158.09159.05159.055,282,000
Feb 14, 2019159.47160.44156.71159.47159.475,061,100
Feb 13, 2019163.44163.57160.27160.40160.405,296,000
Feb 12, 2019161.25163.39160.03162.79162.795,631,700
Feb 11, 2019158.20161.50157.57159.91159.917,125,500
Feb 08, 2019152.91156.70152.71156.67156.673,018,700
Feb 07, 2019155.96157.06153.36154.93154.934,545,500
Feb 06, 2019159.00159.10155.08158.13158.134,205,100
Feb 05, 2019158.34159.88157.82158.99158.994,575,600
Feb 04, 2019156.02158.90155.41157.72157.725,264,700
Feb 01, 2019152.40155.95151.07155.87155.875,959,200
Jan 31, 2019149.02153.38148.71151.97151.978,615,900
Jan 30, 2019147.19149.69146.08149.16149.164,653,400
Jan 29, 2019147.07148.00144.64145.18145.183,915,100
Jan 28, 2019148.17148.20146.10147.33147.334,054,700
Jan 25, 2019148.53149.89147.55149.74149.744,600,800
Jan 24, 2019149.95150.50146.52146.87146.876,734,700
Jan 23, 2019149.73150.80147.65149.75149.753,335,400
Jan 22, 2019150.34151.38147.40148.95148.955,203,300
Jan 18, 2019151.83153.27150.24152.51152.516,151,200
Jan 17, 2019148.54150.72147.69149.82149.823,743,200
Jan 16, 2019149.15149.79147.80148.54148.543,936,800
Jan 15, 2019146.35149.86145.80149.19149.195,350,400
Jan 14, 2019145.75146.73144.70146.05146.055,815,500
Jan 11, 2019146.56148.03145.61147.55147.555,185,200
Jan 10, 2019143.77147.21143.76147.04147.045,116,900
Jan 09, 2019146.89147.50144.53145.99145.995,445,900
Jan 08, 2019144.73146.46142.89145.72145.729,057,300
Jan 07, 2019141.02143.39138.79142.22142.229,064,800
Jan 04, 2019133.50139.32132.22137.96137.966,650,600
Jan 03, 2019133.48134.78130.10130.40130.406,019,500
Jan 02, 2019133.40136.83133.05135.55135.554,783,900
Dec 31, 2018136.00137.97134.49136.97136.975,467,700
Dec 28, 2018136.00136.88132.61134.68134.687,276,200
Dec 27, 2018128.80135.20127.84135.20135.207,967,700
Dec 26, 2018122.52130.90122.12130.84130.848,110,900
Dec 24, 2018121.14124.84120.16121.33121.334,721,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...