CRM - salesforce.com, inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2019144.10145.11143.00145.10145.102,082,034
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
30 Aug 2019156.42158.22153.70156.07156.077,591,000
29 Aug 2019153.40156.00152.66155.93155.935,979,900
28 Aug 2019152.50152.78150.87151.83151.835,326,800
27 Aug 2019154.26155.90152.53153.57153.576,516,500
26 Aug 2019153.51155.21151.52155.14155.148,975,400
23 Aug 2019157.70158.42150.65151.57151.5726,531,900
22 Aug 2019149.49149.90145.47148.24148.2411,744,500
21 Aug 2019146.90148.39146.16147.38147.386,142,400
20 Aug 2019144.16146.50143.06145.54145.546,259,200
19 Aug 2019145.60146.14142.88143.67143.674,632,100
16 Aug 2019143.06145.34142.52143.89143.895,341,100
15 Aug 2019141.10143.30139.75142.13142.136,647,700
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 2019157.00158.58156.21157.98157.983,724,000
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
*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