CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
02 Jan 2020163.92167.07163.58166.99166.995,189,300
31 Dec 2019162.04163.26161.80162.64162.643,273,500
30 Dec 2019164.86164.94161.20162.44162.443,197,100
27 Dec 2019164.86165.46163.90164.98164.983,409,900
26 Dec 2019163.40164.53163.27164.51164.512,155,500
24 Dec 2019163.31163.84162.88163.25163.251,238,000
23 Dec 2019164.04164.87163.35163.74163.744,368,600
20 Dec 2019164.73165.17163.63164.55164.558,586,700
19 Dec 2019161.59163.34160.83163.33163.334,185,400
18 Dec 2019161.80163.28161.48161.48161.484,144,800
17 Dec 2019162.00162.37159.74161.63161.634,789,600
16 Dec 2019160.85162.74160.82161.96161.965,370,000
13 Dec 2019158.86161.49158.55161.13161.135,742,300
12 Dec 2019155.77158.99155.31158.59158.595,353,900
11 Dec 2019156.84156.88155.48156.39156.394,867,500
10 Dec 2019157.01157.67156.17156.40156.404,074,700
09 Dec 2019157.38158.90157.06157.48157.483,709,000
06 Dec 2019158.10159.50157.59158.01158.014,751,200
05 Dec 2019155.74158.92155.25158.22158.227,126,600
04 Dec 2019160.38160.69154.50156.43156.4317,803,300
03 Dec 2019156.96161.85156.19161.57161.576,216,400
02 Dec 2019163.10163.21158.10161.00161.005,117,400
29 Nov 2019161.61163.41161.32162.89162.892,432,500
27 Nov 2019161.92162.83161.11161.51161.514,012,800
26 Nov 2019161.56162.61161.31162.54162.545,881,400
25 Nov 2019163.78164.65161.45161.71161.715,509,300
22 Nov 2019162.98163.49161.38162.81162.813,761,900
21 Nov 2019165.32165.91162.21162.88162.885,724,200
20 Nov 2019163.44166.34162.25164.20164.208,450,300
19 Nov 2019163.64164.45161.84163.96163.964,952,900
18 Nov 2019164.00164.00161.89162.77162.775,556,700
15 Nov 2019163.72163.93160.99163.21163.213,693,000
14 Nov 2019163.03163.58162.39163.05163.053,820,700
13 Nov 2019163.05164.42162.02162.60162.605,389,700
12 Nov 2019162.00164.37161.59162.86162.863,710,600
11 Nov 2019161.22162.23160.25161.78161.783,541,200
08 Nov 2019159.25161.21158.91161.11161.113,265,300
07 Nov 2019158.93161.13158.08159.50159.503,802,300
06 Nov 2019158.94160.00157.75158.93158.934,207,400
05 Nov 2019157.59159.12155.47158.15158.154,014,800
04 Nov 2019160.94161.25156.69157.60157.605,748,100
01 Nov 2019157.91160.09156.75159.74159.744,771,100
31 Oct 2019156.56158.28155.21156.49156.494,578,300
30 Oct 2019155.74158.42155.01158.28158.284,724,500
29 Oct 2019154.78156.13154.42155.09155.095,477,000
28 Oct 2019151.20154.92149.43154.79154.797,576,700
25 Oct 2019147.05150.66146.30150.49150.494,991,400
24 Oct 2019146.59148.79146.40148.12148.125,280,100
23 Oct 2019142.11145.57141.49145.13145.134,761,400
22 Oct 2019145.05145.96142.14142.33142.334,460,500
21 Oct 2019144.10145.19143.00144.55144.553,358,000
18 Oct 2019146.30146.44142.40144.09144.096,080,000
17 Oct 2019147.58148.04145.51146.17146.175,024,400
16 Oct 2019147.26150.85145.82146.97146.978,988,600
15 Oct 2019149.66152.97149.62152.74152.743,942,600
14 Oct 2019149.40150.28148.80149.37149.371,556,900
11 Oct 2019148.14150.71148.09149.37149.374,663,900
10 Oct 2019146.84147.56145.51146.41146.412,687,400
09 Oct 2019147.27147.85146.61147.05147.052,273,000
08 Oct 2019147.54148.34145.81145.91145.912,613,200
07 Oct 2019147.28149.33147.00148.80148.802,704,700
04 Oct 2019148.28148.92146.21148.03148.033,259,000
03 Oct 2019144.00147.06142.08147.00147.003,660,900
02 Oct 2019146.06146.50143.20144.22144.224,432,400
01 Oct 2019149.49150.16147.25147.69147.693,172,900
30 Sep 2019147.95148.97147.41148.44148.443,671,200
27 Sep 2019153.12153.15146.75148.26148.265,858,200
26 Sep 2019152.42153.40151.84152.34152.343,837,300
25 Sep 2019152.05153.21148.90152.99152.993,445,000
24 Sep 2019154.28156.27151.09152.05152.054,120,800
23 Sep 2019154.15155.20152.96154.65154.653,642,200
20 Sep 2019154.69156.88153.62155.20155.2011,733,000
19 Sep 2019153.52154.25152.77153.60153.602,947,000
18 Sep 2019152.35152.91150.57152.77152.772,951,200
17 Sep 2019153.00153.45151.73152.82152.823,028,500
16 Sep 2019151.65154.10151.36153.01153.012,592,300
13 Sep 2019154.32154.91152.74152.98152.983,763,500
12 Sep 2019155.04156.80154.41154.75154.754,993,500
11 Sep 2019150.09154.65149.04154.09154.096,242,400
10 Sep 2019148.77151.66147.74149.65149.656,249,700
09 Sep 2019151.66152.15148.09149.54149.546,265,500
06 Sep 2019153.97154.05150.77151.07151.074,722,300
05 Sep 2019154.64154.74151.95153.77153.775,065,400
04 Sep 2019154.09154.92152.32152.46152.463,604,500
03 Sep 2019154.21155.32151.76152.73152.734,953,800
*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