CRM - salesforce.com, inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 2019155.87158.19155.84157.64157.643,169,400
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 2019161.78163.14160.65162.62162.623,819,800
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
27 Mar 2019159.00159.30152.37155.12155.128,218,700
26 Mar 2019161.43162.07157.39159.40159.406,910,300
25 Mar 2019160.23161.60159.22160.88160.883,795,400
22 Mar 2019165.96166.49161.35161.50161.505,614,300
21 Mar 2019163.17166.99162.75166.95166.954,277,800
20 Mar 2019163.84164.95161.51163.51163.514,391,000
19 Mar 2019162.52164.62161.60163.93163.934,379,000
18 Mar 2019161.40163.33160.88161.95161.953,575,500
15 Mar 2019160.64162.18159.19161.51161.516,743,700
14 Mar 2019160.95161.59159.74160.67160.673,247,200
13 Mar 2019158.85162.00158.61159.81159.815,230,600
12 Mar 2019158.00159.37157.16158.28158.284,082,100
11 Mar 2019155.90157.77153.43157.65157.655,699,500
08 Mar 2019152.02155.41150.25155.06155.064,800,700
07 Mar 2019156.09157.59154.81155.60155.606,907,100
06 Mar 2019157.13160.25156.28156.79156.797,436,300
05 Mar 2019159.92160.88154.80156.97156.9716,042,900
04 Mar 2019165.56165.79155.42158.50158.5017,886,300
01 Mar 2019165.15166.15161.75164.53164.536,919,900
28 Feb 2019163.00164.60162.17163.65163.656,908,100
27 Feb 2019162.29163.53160.50163.12163.124,278,300
26 Feb 2019160.81163.38159.87163.00163.004,496,300
25 Feb 2019162.51163.06160.93161.36161.365,076,700
22 Feb 2019160.47161.71160.20161.31161.314,175,000
21 Feb 2019157.70160.48157.30159.63159.634,463,000
20 Feb 2019160.33161.49157.21158.54158.547,047,200
19 Feb 2019159.66161.48159.14160.61160.613,883,200
15 Feb 2019160.99161.22158.09159.05159.055,282,000
14 Feb 2019159.47160.44156.71159.47159.475,061,100
13 Feb 2019163.44163.57160.27160.40160.405,296,000
12 Feb 2019161.25163.39160.03162.79162.795,631,700
11 Feb 2019158.20161.50157.57159.91159.917,125,500
08 Feb 2019152.91156.70152.71156.67156.673,018,700
07 Feb 2019155.96157.06153.36154.93154.934,545,500
06 Feb 2019159.00159.10155.08158.13158.134,205,100
05 Feb 2019158.34159.88157.82158.99158.994,575,600
04 Feb 2019156.02158.90155.41157.72157.725,264,700
01 Feb 2019152.40155.95151.07155.87155.875,959,200
31 Jan 2019149.02153.38148.71151.97151.978,615,900
30 Jan 2019147.19149.69146.08149.16149.164,653,400
29 Jan 2019147.07148.00144.64145.18145.183,915,100
28 Jan 2019148.17148.20146.10147.33147.334,054,700
25 Jan 2019148.53149.89147.55149.74149.744,600,800
24 Jan 2019149.95150.50146.52146.87146.876,734,700
23 Jan 2019149.73150.80147.65149.75149.753,335,400
22 Jan 2019150.34151.38147.40148.95148.955,203,300
18 Jan 2019151.83153.27150.24152.51152.516,151,200
17 Jan 2019148.54150.72147.69149.82149.823,743,200
16 Jan 2019149.15149.79147.80148.54148.543,936,800
15 Jan 2019146.35149.86145.80149.19149.195,350,400
14 Jan 2019145.75146.73144.70146.05146.055,815,500
11 Jan 2019146.56148.03145.61147.55147.555,185,200
10 Jan 2019143.77147.21143.76147.04147.045,116,900
09 Jan 2019146.89147.50144.53145.99145.995,445,900
08 Jan 2019144.73146.46142.89145.72145.729,057,300
07 Jan 2019141.02143.39138.79142.22142.229,064,800
04 Jan 2019133.50139.32132.22137.96137.966,650,600
03 Jan 2019133.48134.78130.10130.40130.406,019,500
02 Jan 2019133.40136.83133.05135.55135.554,783,900
31 Dec 2018136.00137.97134.49136.97136.975,467,700
28 Dec 2018136.00136.88132.61134.68134.687,276,200
*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