CRM - salesforce.com, inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 2020184.00184.09181.69182.57182.571,952,004
Jan 28, 2020181.14183.86180.35182.85182.853,445,300
Jan 27, 2020178.77181.73177.30180.71180.714,239,400
Jan 24, 2020185.00186.13181.13182.11182.114,653,600
Jan 23, 2020183.21184.30181.30183.98183.984,369,000
Jan 22, 2020185.39186.44182.69182.75182.754,781,800
Jan 21, 2020181.51186.00181.50185.27185.276,302,400
Jan 17, 2020183.23183.34181.36182.23182.234,577,000
Jan 16, 2020182.23183.11180.96182.69182.693,485,300
Jan 15, 2020181.68183.09180.62181.06181.063,886,600
Jan 14, 2020183.50183.85182.04182.12182.124,342,300
Jan 13, 2020181.26184.45181.13183.85183.856,202,600
Jan 10, 2020179.84180.68178.69180.20180.205,111,800
Jan 09, 2020178.84179.90177.29179.60179.605,952,900
Jan 08, 2020175.23178.85174.75177.33177.337,225,100
Jan 07, 2020173.23176.87172.09176.00176.008,272,700
Jan 06, 2020165.00173.67164.45173.45173.458,836,200
Jan 03, 2020165.06166.77165.00166.17166.173,205,400
Jan 02, 2020163.92167.07163.58166.99166.995,189,300
Dec 31, 2019162.04163.26161.80162.64162.643,273,500
Dec 30, 2019164.86164.94161.20162.44162.443,197,100
Dec 27, 2019164.86165.46163.90164.98164.983,409,900
Dec 26, 2019163.40164.53163.27164.51164.512,155,500
Dec 24, 2019163.31163.84162.88163.25163.251,238,000
Dec 23, 2019164.04164.87163.35163.74163.744,368,600
Dec 20, 2019164.73165.17163.63164.55164.558,586,700
Dec 19, 2019161.59163.34160.83163.33163.334,185,400
Dec 18, 2019161.80163.28161.48161.48161.484,144,800
Dec 17, 2019162.00162.37159.74161.63161.634,789,600
Dec 16, 2019160.85162.74160.82161.96161.965,370,000
Dec 13, 2019158.86161.49158.55161.13161.135,742,300
Dec 12, 2019155.77158.99155.31158.59158.595,353,900
Dec 11, 2019156.84156.88155.48156.39156.394,867,500
Dec 10, 2019157.01157.67156.17156.40156.404,074,700
Dec 09, 2019157.38158.90157.06157.48157.483,709,000
Dec 06, 2019158.10159.50157.59158.01158.014,751,200
Dec 05, 2019155.74158.92155.25158.22158.227,126,600
Dec 04, 2019160.38160.69154.50156.43156.4317,803,300
Dec 03, 2019156.96161.85156.19161.57161.576,216,400
Dec 02, 2019163.10163.21158.10161.00161.005,117,400
Nov 29, 2019161.61163.41161.32162.89162.892,432,500
Nov 27, 2019161.92162.83161.11161.51161.514,012,800
Nov 26, 2019161.56162.61161.31162.54162.545,881,400
Nov 25, 2019163.78164.65161.45161.71161.715,509,300
Nov 22, 2019162.98163.49161.38162.81162.813,761,900
Nov 21, 2019165.32165.91162.21162.88162.885,724,200
Nov 20, 2019163.44166.34162.25164.20164.208,450,300
Nov 19, 2019163.64164.45161.84163.96163.964,952,900
Nov 18, 2019164.00164.00161.89162.77162.775,556,700
Nov 15, 2019163.72163.93160.99163.21163.213,693,000
Nov 14, 2019163.03163.58162.39163.05163.053,820,700
Nov 13, 2019163.05164.42162.02162.60162.605,389,700
Nov 12, 2019162.00164.37161.59162.86162.863,710,600
Nov 11, 2019161.22162.23160.25161.78161.783,541,200
Nov 08, 2019159.25161.21158.91161.11161.113,265,300
Nov 07, 2019158.93161.13158.08159.50159.503,802,300
Nov 06, 2019158.94160.00157.75158.93158.934,207,400
Nov 05, 2019157.59159.12155.47158.15158.154,014,800
Nov 04, 2019160.94161.25156.69157.60157.605,748,100
Nov 01, 2019157.91160.09156.75159.74159.744,771,100
Oct 31, 2019156.56158.28155.21156.49156.494,578,300
Oct 30, 2019155.74158.42155.01158.28158.284,724,500
Oct 29, 2019154.78156.13154.42155.09155.095,477,000
Oct 28, 2019151.20154.92149.43154.79154.797,576,700
Oct 25, 2019147.05150.66146.30150.49150.494,991,400
Oct 24, 2019146.59148.79146.40148.12148.125,280,100
Oct 23, 2019142.11145.57141.49145.13145.134,761,400
Oct 22, 2019145.05145.96142.14142.33142.334,460,500
Oct 21, 2019144.10145.19143.00144.55144.553,358,000
Oct 18, 2019146.30146.44142.40144.09144.096,080,000
Oct 17, 2019147.58148.04145.51146.17146.175,024,400
Oct 16, 2019147.26150.85145.82146.97146.978,988,600
Oct 15, 2019149.66152.97149.62152.74152.743,942,600
Oct 14, 2019149.40150.28148.80149.37149.371,556,900
Oct 11, 2019148.14150.71148.09149.37149.374,663,900
Oct 10, 2019146.84147.56145.51146.41146.412,687,400
Oct 09, 2019147.27147.85146.61147.05147.052,273,000
Oct 08, 2019147.54148.34145.81145.91145.912,613,200
Oct 07, 2019147.28149.33147.00148.80148.802,704,700
Oct 04, 2019148.28148.92146.21148.03148.033,259,000
Oct 03, 2019144.00147.06142.08147.00147.003,660,900
Oct 02, 2019146.06146.50143.20144.22144.224,432,400
Oct 01, 2019149.49150.16147.25147.69147.693,172,900
Sep 30, 2019147.95148.97147.41148.44148.443,671,200
Sep 27, 2019153.12153.15146.75148.26148.265,858,200
Sep 26, 2019152.42153.40151.84152.34152.343,837,300
Sep 25, 2019152.05153.21148.90152.99152.993,445,000
Sep 24, 2019154.28156.27151.09152.05152.054,120,800
Sep 23, 2019154.15155.20152.96154.65154.653,642,200
Sep 20, 2019154.69156.88153.62155.20155.2011,733,000
Sep 19, 2019153.52154.25152.77153.60153.602,947,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...