CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2020176.29176.61171.37176.60176.606,315,900
26 May 2020182.00182.00176.22176.52176.528,353,600
22 May 2020176.60178.64175.45177.85177.854,965,100
21 May 2020176.93178.29174.93175.26175.264,429,700
20 May 2020178.57179.14174.90176.93176.934,951,200
19 May 2020172.75178.20172.75176.04176.045,264,000
18 May 2020174.00177.00172.13172.50172.506,399,500
15 May 2020167.27171.72166.18171.33171.335,673,800
14 May 2020168.44168.57164.57167.00167.007,442,300
13 May 2020175.17175.21166.27169.64169.6412,534,900
12 May 2020183.00183.02177.01177.54177.545,904,600
11 May 2020175.56183.30174.16182.67182.678,693,400
08 May 2020172.95176.08171.15175.90175.905,405,900
07 May 2020166.50171.27166.02169.90169.906,460,900
06 May 2020164.44165.71162.92163.67163.674,112,600
05 May 2020162.53164.14160.25163.25163.255,264,800
04 May 2020155.58162.02155.08161.47161.475,974,200
01 May 2020158.49160.17155.26156.37156.374,276,900
30 Apr 2020161.63165.30160.01161.95161.956,828,400
29 Apr 2020157.88161.89156.52160.43160.435,256,700
28 Apr 2020159.50160.81154.18154.46154.464,731,800
27 Apr 2020155.54158.44154.20157.63157.635,036,400
24 Apr 2020153.59154.50151.30153.98153.986,712,000
23 Apr 2020153.50156.47151.50151.72151.726,281,400
22 Apr 2020154.00155.70150.67154.14154.146,665,500
21 Apr 2020160.00160.09148.00150.56150.5613,737,900
20 Apr 2020160.75164.31160.52162.76162.764,686,000
17 Apr 2020160.00163.26157.63162.62162.627,312,900
16 Apr 2020157.00158.00154.25157.06157.064,391,500
15 Apr 2020155.08157.27154.00155.63155.634,042,600
14 Apr 2020155.71158.79155.15157.71157.717,334,300
13 Apr 2020154.12155.31150.00152.50152.505,138,600
09 Apr 2020152.39156.10151.68154.55154.557,094,600
08 Apr 2020146.30152.16145.00151.12151.127,665,500
07 Apr 2020150.33150.80144.51145.07145.077,859,500
06 Apr 2020139.00149.85138.30147.55147.5512,296,800
03 Apr 2020134.45136.19131.66134.31134.316,004,400
02 Apr 2020134.01135.39130.04134.32134.328,150,500
01 Apr 2020138.32139.06133.10134.06134.068,737,600
31 Mar 2020149.03151.95142.78143.98143.9810,429,700
30 Mar 2020147.72153.00146.56149.85149.857,650,400
27 Mar 2020150.63151.45144.91146.00146.008,273,500
26 Mar 2020148.30155.08147.73154.73154.738,573,100
25 Mar 2020152.67158.02146.96147.06147.0610,639,300
24 Mar 2020144.63154.14143.18153.64153.6411,834,400
23 Mar 2020138.76143.72134.09140.52140.5211,898,300
20 Mar 2020140.42146.20134.60139.35139.3512,450,100
19 Mar 2020131.59144.00128.86139.46139.4610,444,000
18 Mar 2020125.54133.42115.29132.24132.2412,988,200
17 Mar 2020127.00138.01122.92135.42135.4212,191,500
16 Mar 2020134.01141.55123.39124.30124.3013,845,300
13 Mar 2020149.47149.50135.32147.78147.7813,765,400
12 Mar 2020144.34151.23140.10140.59140.5913,213,000
11 Mar 2020157.68159.62150.15154.57154.5710,341,300
10 Mar 2020157.23161.47151.00161.34161.3411,443,900
09 Mar 2020151.70157.71150.64151.21151.219,657,100
06 Mar 2020165.67167.57158.54164.08164.089,757,700
05 Mar 2020172.57173.75168.10169.60169.605,797,500
04 Mar 2020172.25175.81169.63175.69175.695,846,300
03 Mar 2020178.41178.42167.09169.37169.378,323,500
02 Mar 2020172.20176.79168.59176.76176.767,761,000
28 Feb 2020164.99171.77163.12170.40170.4012,643,600
27 Feb 2020172.21178.33170.05172.15172.159,922,400
26 Feb 2020176.54182.67174.25178.87178.8713,923,100
25 Feb 2020188.47189.98179.43181.27181.2711,361,100
24 Feb 2020178.79187.15178.79185.94185.948,463,300
21 Feb 2020191.84192.04186.72189.50189.505,242,100
20 Feb 2020194.00195.72189.77193.36193.365,451,200
19 Feb 2020192.00193.92191.80192.87192.873,903,200
18 Feb 2020190.95191.50188.92191.09191.094,957,000
14 Feb 2020189.35190.25188.10189.95189.953,599,400
13 Feb 2020188.50191.05188.42188.64188.643,132,100
12 Feb 2020189.71190.52186.77189.46189.464,535,400
11 Feb 2020191.48192.60188.65189.11189.114,299,200
10 Feb 2020186.17189.27185.56189.12189.123,873,500
07 Feb 2020186.85188.65185.65185.72185.723,713,100
06 Feb 2020186.83187.56184.24186.73186.734,102,700
05 Feb 2020190.40190.55182.86185.49185.496,162,700
04 Feb 2020188.00189.69186.65188.34188.343,983,200
03 Feb 2020183.26185.87181.85185.42185.424,755,700
31 Jan 2020184.86186.03180.79182.31182.314,193,300
30 Jan 2020180.90185.94180.54185.67185.673,715,700
29 Jan 2020184.00184.10181.62181.77181.772,785,500
28 Jan 2020181.14183.86180.35182.85182.853,445,300
27 Jan 2020178.77181.73177.30180.71180.714,239,400
24 Jan 2020185.00186.13181.13182.11182.114,653,600
23 Jan 2020183.21184.30181.30183.98183.984,369,000
22 Jan 2020185.39186.44182.69182.75182.754,781,800
21 Jan 2020181.51186.00181.50185.27185.276,302,400
17 Jan 2020183.23183.34181.36182.23182.234,577,000
16 Jan 2020182.23183.11180.96182.69182.693,485,300
15 Jan 2020181.68183.09180.62181.06181.063,886,600
14 Jan 2020183.50183.85182.04182.12182.124,342,300
13 Jan 2020181.26184.45181.13183.85183.856,202,600
10 Jan 2020179.84180.68178.69180.20180.205,111,800
09 Jan 2020178.84179.90177.29179.60179.605,952,900
08 Jan 2020175.23178.85174.75177.33177.337,225,100
07 Jan 2020173.23176.87172.09176.00176.008,272,700
06 Jan 2020165.00173.67164.45173.45173.458,836,200
03 Jan 2020165.06166.77165.00166.17166.173,205,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more