CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020200.06200.73197.08198.88198.883,782,200
09 Jul 2020202.02202.82195.64200.74200.746,062,800
08 Jul 2020198.00201.20197.35200.28200.284,233,700
07 Jul 2020197.66200.22196.21196.38196.385,431,500
06 Jul 2020194.44199.45193.84197.72197.725,794,200
02 Jul 2020193.16195.39192.29192.53192.534,200,300
01 Jul 2020188.10192.82187.46191.89191.894,754,600
30 Jun 2020183.45187.89183.13187.33187.334,478,900
29 Jun 2020183.32183.71180.00183.33183.333,972,100
26 Jun 2020188.00188.22183.02183.17183.177,595,700
25 Jun 2020186.14188.77184.44188.34188.344,022,400
24 Jun 2020187.51189.30184.04185.55185.554,903,100
23 Jun 2020192.00194.09188.59189.06189.066,950,800
22 Jun 2020187.03192.50187.00191.65191.656,252,200
19 Jun 2020189.50191.25185.49186.95186.9511,841,000
18 Jun 2020181.91189.00181.62187.66187.668,677,800
17 Jun 2020180.97182.75180.68181.40181.405,036,700
16 Jun 2020180.01182.50178.01180.48180.485,824,100
15 Jun 2020172.00178.90171.27178.61178.616,000,000
12 Jun 2020175.90177.69171.86175.11175.115,439,600
11 Jun 2020176.64178.43172.00172.05172.056,521,200
10 Jun 2020176.25182.50176.05182.10182.108,127,200
09 Jun 2020176.00176.00173.53174.56174.564,025,600
08 Jun 2020173.63176.57172.66176.55176.554,592,600
05 Jun 2020170.11174.19167.00173.88173.888,232,200
04 Jun 2020175.00175.43170.00171.44171.447,301,600
03 Jun 2020174.83175.93172.84174.99174.996,004,000
02 Jun 2020174.85174.90171.22174.23174.238,571,800
01 Jun 2020173.10177.52172.68176.36176.365,711,600
29 May 2020174.30175.00170.69174.79174.7919,645,400
28 May 2020180.00184.80177.10181.10181.1010,275,200
27 May 2020176.29176.61171.37176.60176.606,340,200
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
*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