CRM - salesforce.com, inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2019145.60146.14142.88143.41143.413,006,625
16 Aug 2019143.06145.34139.75143.89143.895,311,500
15 Aug 2019141.10143.30139.75142.13142.136,629,700
14 Aug 2019141.29142.36137.87139.72139.728,607,800
13 Aug 2019140.93145.00140.43143.88143.885,205,800
12 Aug 2019141.55141.97140.05140.72140.724,389,500
09 Aug 2019143.61144.47141.69143.37143.375,286,700
08 Aug 2019143.52144.96142.32143.82143.828,670,300
07 Aug 2019140.93143.10139.06141.64141.647,635,500
06 Aug 2019143.79144.96141.96142.80142.806,694,000
05 Aug 2019141.34143.75139.80142.82142.8213,070,100
02 Aug 2019149.80149.90145.31145.70145.7013,138,900
01 Aug 2019154.73157.78150.41150.81150.8126,124,700
31 Jul 2019157.39157.89152.30154.50154.507,454,200
30 Jul 2019155.34158.22154.62156.96156.964,241,600
29 Jul 2019160.40161.20155.52156.21156.218,880,500
26 Jul 2019159.56160.82158.73159.97159.974,979,100
25 Jul 2019160.12161.13158.67159.35159.356,934,500
24 Jul 2019155.98160.25155.70159.75159.754,110,500
23 Jul 2019157.98158.45155.28156.25156.254,865,800
22 Jul 2019157.65159.05157.15157.70157.702,909,500
19 Jul 2019159.73160.74156.29156.75156.755,218,800
18 Jul 2019157.00158.58156.21157.98157.983,726,500
17 Jul 2019157.68159.92157.66158.24158.244,160,500
16 Jul 2019159.96161.61156.80157.13157.136,913,100
15 Jul 2019158.76159.84157.48159.65159.653,603,700
12 Jul 2019159.40159.62157.40158.08158.084,348,000
11 Jul 2019156.82159.30156.62158.90158.907,083,200
10 Jul 2019154.57156.40154.57156.27156.274,966,300
09 Jul 2019152.08154.19151.68153.95153.954,979,100
08 Jul 2019153.52153.69152.04152.81152.814,717,400
05 Jul 2019153.95154.81152.57154.58154.583,940,900
03 Jul 2019154.54155.75154.16155.59155.593,885,400
02 Jul 2019154.29154.36152.58154.12154.124,736,300
01 Jul 2019154.57154.74151.85154.06154.066,476,400
28 Jun 2019150.42151.77149.60151.73151.736,936,600
27 Jun 2019149.89150.76148.47150.69150.696,832,800
26 Jun 2019151.28151.38148.92149.04149.045,844,900
25 Jun 2019152.83152.97148.59149.34149.347,362,500
24 Jun 2019157.39157.73152.51152.56152.566,378,200
21 Jun 2019156.67157.79155.94156.84156.849,706,900
20 Jun 2019156.29158.29155.42157.20157.2010,153,600
19 Jun 2019151.69154.47150.51154.14154.148,095,300
18 Jun 2019151.88152.95150.50150.59150.597,317,800
17 Jun 2019150.20151.28149.87150.29150.294,491,800
14 Jun 2019151.04151.98149.48150.01150.016,248,200
13 Jun 2019152.16152.24150.25151.34151.345,173,800
12 Jun 2019151.11152.32150.15151.28151.287,161,300
11 Jun 2019155.31155.71148.79150.15150.1515,214,300
10 Jun 2019153.48157.45150.83152.79152.7929,856,300
07 Jun 2019159.84162.99159.50161.27161.277,175,300
06 Jun 2019158.50160.00157.33159.31159.315,601,200
05 Jun 2019157.15158.50154.55158.44158.4412,072,400
04 Jun 2019146.05150.92142.51150.81150.8112,375,100
03 Jun 2019150.70150.70143.39145.10145.108,835,200
31 May 2019152.66154.48151.26151.41151.415,326,900
30 May 2019154.32155.87153.90155.66155.664,418,100
29 May 2019153.76154.06151.20152.89152.894,359,500
28 May 2019155.35157.81154.39155.19155.194,934,100
24 May 2019154.89156.93154.16154.51154.513,151,700
23 May 2019156.03156.34152.15153.71153.714,508,200
22 May 2019155.87158.19155.84157.64157.643,170,100
21 May 2019157.36157.84155.18155.78155.783,803,100
20 May 2019152.47156.09151.70155.98155.985,437,600
17 May 2019156.18157.16153.17154.57154.575,314,000
16 May 2019156.76159.45155.90158.48158.485,048,100
15 May 2019153.82156.38151.70155.06155.067,783,800
14 May 2019155.05158.59152.92158.07158.074,954,000
13 May 2019154.92156.90152.78153.15153.155,694,600
10 May 2019156.28160.61154.38159.94159.944,462,200
09 May 2019154.65157.10152.39156.31156.315,809,300
08 May 2019157.11157.93155.04156.86156.864,061,300
07 May 2019161.33161.67154.75156.90156.906,541,900
06 May 2019158.62162.84157.86162.50162.502,520,600
03 May 2019162.58163.50160.86163.34163.343,131,000
02 May 2019161.69162.70159.63161.83161.833,181,100
01 May 2019166.01166.22162.14162.15162.152,707,700
30 Apr 2019165.19166.44163.62165.35165.353,581,800
29 Apr 2019166.71167.56165.33165.36165.364,509,700
26 Apr 2019162.42166.06161.28165.96165.963,342,900
25 Apr 2019162.00163.89161.00163.09163.095,498,400
24 Apr 2019161.88162.49159.40159.56159.563,384,900
23 Apr 2019159.76161.40158.41161.23161.233,418,400
22 Apr 2019155.45159.14155.28158.76158.762,943,300
18 Apr 2019154.90156.21153.17155.99155.994,391,500
17 Apr 2019159.05159.05155.07155.34155.344,765,500
16 Apr 2019160.04160.26157.75158.69158.693,004,800
15 Apr 2019161.00162.03159.49160.09160.092,608,400
12 Apr 2019162.00162.50159.50160.71160.712,844,200
11 Apr 2019160.16160.83159.02160.73160.732,578,400
10 Apr 2019158.20160.38157.65160.24160.243,414,700
09 Apr 2019157.04158.35156.65156.97156.975,642,900
08 Apr 2019158.40158.79156.45158.47158.472,848,400
05 Apr 2019159.63160.24158.02158.56158.564,315,300
04 Apr 2019162.71162.80155.83158.52158.526,295,200
03 Apr 2019161.78163.14160.65162.62162.623,819,100
02 Apr 2019160.86160.99158.91160.51160.513,158,400
01 Apr 2019160.10161.68158.51161.18161.184,601,100
29 Mar 2019156.87158.50155.43158.37158.374,913,100
28 Mar 2019155.69156.48153.51155.18155.184,424,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes