Mail

CRM - salesforce.com, inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2019	145.60	146.14	142.88	143.41	143.41	3,006,625
16 Aug 2019	143.06	145.34	139.75	143.89	143.89	5,311,500
15 Aug 2019	141.10	143.30	139.75	142.13	142.13	6,629,700
14 Aug 2019	141.29	142.36	137.87	139.72	139.72	8,607,800
13 Aug 2019	140.93	145.00	140.43	143.88	143.88	5,205,800
12 Aug 2019	141.55	141.97	140.05	140.72	140.72	4,389,500
09 Aug 2019	143.61	144.47	141.69	143.37	143.37	5,286,700
08 Aug 2019	143.52	144.96	142.32	143.82	143.82	8,670,300
07 Aug 2019	140.93	143.10	139.06	141.64	141.64	7,635,500
06 Aug 2019	143.79	144.96	141.96	142.80	142.80	6,694,000
05 Aug 2019	141.34	143.75	139.80	142.82	142.82	13,070,100
02 Aug 2019	149.80	149.90	145.31	145.70	145.70	13,138,900
01 Aug 2019	154.73	157.78	150.41	150.81	150.81	26,124,700
31 Jul 2019	157.39	157.89	152.30	154.50	154.50	7,454,200
30 Jul 2019	155.34	158.22	154.62	156.96	156.96	4,241,600
29 Jul 2019	160.40	161.20	155.52	156.21	156.21	8,880,500
26 Jul 2019	159.56	160.82	158.73	159.97	159.97	4,979,100
25 Jul 2019	160.12	161.13	158.67	159.35	159.35	6,934,500
24 Jul 2019	155.98	160.25	155.70	159.75	159.75	4,110,500
23 Jul 2019	157.98	158.45	155.28	156.25	156.25	4,865,800
22 Jul 2019	157.65	159.05	157.15	157.70	157.70	2,909,500
19 Jul 2019	159.73	160.74	156.29	156.75	156.75	5,218,800
18 Jul 2019	157.00	158.58	156.21	157.98	157.98	3,726,500
17 Jul 2019	157.68	159.92	157.66	158.24	158.24	4,160,500
16 Jul 2019	159.96	161.61	156.80	157.13	157.13	6,913,100
15 Jul 2019	158.76	159.84	157.48	159.65	159.65	3,603,700
12 Jul 2019	159.40	159.62	157.40	158.08	158.08	4,348,000
11 Jul 2019	156.82	159.30	156.62	158.90	158.90	7,083,200
10 Jul 2019	154.57	156.40	154.57	156.27	156.27	4,966,300
09 Jul 2019	152.08	154.19	151.68	153.95	153.95	4,979,100
08 Jul 2019	153.52	153.69	152.04	152.81	152.81	4,717,400
05 Jul 2019	153.95	154.81	152.57	154.58	154.58	3,940,900
03 Jul 2019	154.54	155.75	154.16	155.59	155.59	3,885,400
02 Jul 2019	154.29	154.36	152.58	154.12	154.12	4,736,300
01 Jul 2019	154.57	154.74	151.85	154.06	154.06	6,476,400
28 Jun 2019	150.42	151.77	149.60	151.73	151.73	6,936,600
27 Jun 2019	149.89	150.76	148.47	150.69	150.69	6,832,800
26 Jun 2019	151.28	151.38	148.92	149.04	149.04	5,844,900
25 Jun 2019	152.83	152.97	148.59	149.34	149.34	7,362,500
24 Jun 2019	157.39	157.73	152.51	152.56	152.56	6,378,200
21 Jun 2019	156.67	157.79	155.94	156.84	156.84	9,706,900
20 Jun 2019	156.29	158.29	155.42	157.20	157.20	10,153,600
19 Jun 2019	151.69	154.47	150.51	154.14	154.14	8,095,300
18 Jun 2019	151.88	152.95	150.50	150.59	150.59	7,317,800
17 Jun 2019	150.20	151.28	149.87	150.29	150.29	4,491,800
14 Jun 2019	151.04	151.98	149.48	150.01	150.01	6,248,200
13 Jun 2019	152.16	152.24	150.25	151.34	151.34	5,173,800
12 Jun 2019	151.11	152.32	150.15	151.28	151.28	7,161,300
11 Jun 2019	155.31	155.71	148.79	150.15	150.15	15,214,300
10 Jun 2019	153.48	157.45	150.83	152.79	152.79	29,856,300
07 Jun 2019	159.84	162.99	159.50	161.27	161.27	7,175,300
06 Jun 2019	158.50	160.00	157.33	159.31	159.31	5,601,200
05 Jun 2019	157.15	158.50	154.55	158.44	158.44	12,072,400
04 Jun 2019	146.05	150.92	142.51	150.81	150.81	12,375,100
03 Jun 2019	150.70	150.70	143.39	145.10	145.10	8,835,200
31 May 2019	152.66	154.48	151.26	151.41	151.41	5,326,900
30 May 2019	154.32	155.87	153.90	155.66	155.66	4,418,100
29 May 2019	153.76	154.06	151.20	152.89	152.89	4,359,500
28 May 2019	155.35	157.81	154.39	155.19	155.19	4,934,100
24 May 2019	154.89	156.93	154.16	154.51	154.51	3,151,700
23 May 2019	156.03	156.34	152.15	153.71	153.71	4,508,200
22 May 2019	155.87	158.19	155.84	157.64	157.64	3,170,100
21 May 2019	157.36	157.84	155.18	155.78	155.78	3,803,100
20 May 2019	152.47	156.09	151.70	155.98	155.98	5,437,600
17 May 2019	156.18	157.16	153.17	154.57	154.57	5,314,000
16 May 2019	156.76	159.45	155.90	158.48	158.48	5,048,100
15 May 2019	153.82	156.38	151.70	155.06	155.06	7,783,800
14 May 2019	155.05	158.59	152.92	158.07	158.07	4,954,000
13 May 2019	154.92	156.90	152.78	153.15	153.15	5,694,600
10 May 2019	156.28	160.61	154.38	159.94	159.94	4,462,200
09 May 2019	154.65	157.10	152.39	156.31	156.31	5,809,300
08 May 2019	157.11	157.93	155.04	156.86	156.86	4,061,300
07 May 2019	161.33	161.67	154.75	156.90	156.90	6,541,900
06 May 2019	158.62	162.84	157.86	162.50	162.50	2,520,600
03 May 2019	162.58	163.50	160.86	163.34	163.34	3,131,000
02 May 2019	161.69	162.70	159.63	161.83	161.83	3,181,100
01 May 2019	166.01	166.22	162.14	162.15	162.15	2,707,700
30 Apr 2019	165.19	166.44	163.62	165.35	165.35	3,581,800
29 Apr 2019	166.71	167.56	165.33	165.36	165.36	4,509,700
26 Apr 2019	162.42	166.06	161.28	165.96	165.96	3,342,900
25 Apr 2019	162.00	163.89	161.00	163.09	163.09	5,498,400
24 Apr 2019	161.88	162.49	159.40	159.56	159.56	3,384,900
23 Apr 2019	159.76	161.40	158.41	161.23	161.23	3,418,400
22 Apr 2019	155.45	159.14	155.28	158.76	158.76	2,943,300
18 Apr 2019	154.90	156.21	153.17	155.99	155.99	4,391,500
17 Apr 2019	159.05	159.05	155.07	155.34	155.34	4,765,500
16 Apr 2019	160.04	160.26	157.75	158.69	158.69	3,004,800
15 Apr 2019	161.00	162.03	159.49	160.09	160.09	2,608,400
12 Apr 2019	162.00	162.50	159.50	160.71	160.71	2,844,200
11 Apr 2019	160.16	160.83	159.02	160.73	160.73	2,578,400
10 Apr 2019	158.20	160.38	157.65	160.24	160.24	3,414,700
09 Apr 2019	157.04	158.35	156.65	156.97	156.97	5,642,900
08 Apr 2019	158.40	158.79	156.45	158.47	158.47	2,848,400
05 Apr 2019	159.63	160.24	158.02	158.56	158.56	4,315,300
04 Apr 2019	162.71	162.80	155.83	158.52	158.52	6,295,200
03 Apr 2019	161.78	163.14	160.65	162.62	162.62	3,819,100
02 Apr 2019	160.86	160.99	158.91	160.51	160.51	3,158,400
01 Apr 2019	160.10	161.68	158.51	161.18	161.18	4,601,100
29 Mar 2019	156.87	158.50	155.43	158.37	158.37	4,913,100
28 Mar 2019	155.69	156.48	153.51	155.18	155.18	4,424,800
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