CRM - salesforce.com, inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019152.35152.91150.57152.77152.772,951,200
Sep 17, 2019153.00153.45151.73152.82152.823,028,500
Sep 16, 2019151.65154.10151.36153.01153.012,592,300
Sep 13, 2019154.32154.91152.74152.98152.983,763,500
Sep 12, 2019155.04156.80154.41154.75154.754,993,500
Sep 11, 2019150.09154.65149.04154.09154.096,242,400
Sep 10, 2019148.77151.66147.74149.65149.656,249,700
Sep 09, 2019151.66152.15148.09149.54149.546,265,500
Sep 06, 2019153.97154.05150.77151.07151.074,722,300
Sep 05, 2019154.64154.74151.95153.77153.775,065,400
Sep 04, 2019154.09154.92152.32152.46152.463,604,500
Sep 03, 2019154.21155.32151.76152.73152.734,953,800
Aug 30, 2019156.42158.22153.70156.07156.077,591,000
Aug 29, 2019153.40156.00152.66155.93155.935,979,900
Aug 28, 2019152.50152.78150.87151.83151.835,326,800
Aug 27, 2019154.26155.90152.53153.57153.576,516,500
Aug 26, 2019153.51155.21151.52155.14155.148,975,400
Aug 23, 2019157.70158.42150.65151.57151.5726,531,900
Aug 22, 2019149.49149.90145.47148.24148.2411,744,500
Aug 21, 2019146.90148.39146.16147.38147.386,142,400
Aug 20, 2019144.16146.50143.06145.54145.546,259,200
Aug 19, 2019145.60146.14142.88143.67143.674,632,100
Aug 16, 2019143.06145.34142.52143.89143.895,341,100
Aug 15, 2019141.10143.30139.75142.13142.136,647,700
Aug 14, 2019141.29142.36137.87139.72139.728,607,800
Aug 13, 2019140.93145.00140.43143.88143.885,205,800
Aug 12, 2019141.55141.97140.05140.72140.724,389,500
Aug 09, 2019143.61144.47141.69143.37143.375,286,700
Aug 08, 2019143.52144.96142.32143.82143.828,670,300
Aug 07, 2019140.93143.10139.06141.64141.647,635,500
Aug 06, 2019143.79144.96141.96142.80142.806,694,000
Aug 05, 2019141.34143.75139.80142.82142.8213,070,100
Aug 02, 2019149.80149.90145.31145.70145.7013,138,900
Aug 01, 2019154.73157.78150.41150.81150.8126,124,700
Jul 31, 2019157.39157.89152.30154.50154.507,454,200
Jul 30, 2019155.34158.22154.62156.96156.964,241,600
Jul 29, 2019160.40161.20155.52156.21156.218,880,500
Jul 26, 2019159.56160.82158.73159.97159.974,979,100
Jul 25, 2019160.12161.13158.67159.35159.356,934,500
Jul 24, 2019155.98160.25155.70159.75159.754,110,500
Jul 23, 2019157.98158.45155.28156.25156.254,865,800
Jul 22, 2019157.65159.05157.15157.70157.702,909,500
Jul 19, 2019159.73160.74156.29156.75156.755,218,800
Jul 18, 2019157.00158.58156.21157.98157.983,726,500
Jul 17, 2019157.68159.92157.66158.24158.244,160,500
Jul 16, 2019159.96161.61156.80157.13157.136,913,100
Jul 15, 2019158.76159.84157.48159.65159.653,603,700
Jul 12, 2019159.40159.62157.40158.08158.084,348,000
Jul 11, 2019156.82159.30156.62158.90158.907,083,200
Jul 10, 2019154.57156.40154.57156.27156.274,966,300
Jul 09, 2019152.08154.19151.68153.95153.954,979,100
Jul 08, 2019153.52153.69152.04152.81152.814,717,400
Jul 05, 2019153.95154.81152.57154.58154.583,940,900
Jul 03, 2019154.54155.75154.16155.59155.593,885,400
Jul 02, 2019154.29154.36152.58154.12154.124,736,300
Jul 01, 2019154.57154.74151.85154.06154.066,476,400
Jun 28, 2019150.42151.77149.60151.73151.736,936,600
Jun 27, 2019149.89150.76148.47150.69150.696,832,800
Jun 26, 2019151.28151.38148.92149.04149.045,844,900
Jun 25, 2019152.83152.97148.59149.34149.347,362,500
Jun 24, 2019157.39157.73152.51152.56152.566,378,200
Jun 21, 2019156.67157.79155.94156.84156.849,706,900
Jun 20, 2019156.29158.29155.42157.20157.2010,153,600
Jun 19, 2019151.69154.47150.51154.14154.148,095,300
Jun 18, 2019151.88152.95150.50150.59150.597,317,800
Jun 17, 2019150.20151.28149.87150.29150.294,491,800
Jun 14, 2019151.04151.98149.48150.01150.016,248,200
Jun 13, 2019152.16152.24150.25151.34151.345,173,800
Jun 12, 2019151.11152.32150.15151.28151.287,161,300
Jun 11, 2019155.31155.71148.79150.15150.1515,214,300
Jun 10, 2019153.48157.45150.83152.79152.7929,856,300
Jun 07, 2019159.84162.99159.50161.27161.277,175,300
Jun 06, 2019158.50160.00157.33159.31159.315,601,200
Jun 05, 2019157.15158.50154.55158.44158.4412,072,400
Jun 04, 2019146.05150.92142.51150.81150.8112,375,100
Jun 03, 2019150.70150.70143.39145.10145.108,835,200
May 31, 2019152.66154.48151.26151.41151.415,326,900
May 30, 2019154.32155.87153.90155.66155.664,418,100
May 29, 2019153.76154.06151.20152.89152.894,359,500
May 28, 2019155.35157.81154.39155.19155.194,934,100
May 24, 2019154.89156.93154.16154.51154.513,151,700
May 23, 2019156.03156.34152.15153.71153.714,508,200
May 22, 2019155.87158.19155.84157.64157.643,170,100
May 21, 2019157.36157.84155.18155.78155.783,803,100
May 20, 2019152.47156.09151.70155.98155.985,437,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...