CRM - salesforce.com, inc.
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 158.86 | 161.49 | 158.55 | 161.13 | 161.13 | 5,440,941 |
| 12 Dec 2019 | 155.77 | 158.99 | 155.31 | 158.59 | 158.59 | 5,353,900 |
| 11 Dec 2019 | 156.84 | 156.88 | 155.48 | 156.39 | 156.39 | 4,867,500 |
| 10 Dec 2019 | 157.01 | 157.67 | 156.17 | 156.40 | 156.40 | 4,074,700 |
| 09 Dec 2019 | 157.38 | 158.90 | 157.06 | 157.48 | 157.48 | 3,709,000 |
| 06 Dec 2019 | 158.10 | 159.50 | 157.59 | 158.01 | 158.01 | 4,751,200 |
| 05 Dec 2019 | 155.74 | 158.92 | 155.25 | 158.22 | 158.22 | 7,126,600 |
| 04 Dec 2019 | 160.38 | 160.69 | 154.50 | 156.43 | 156.43 | 17,803,300 |
| 03 Dec 2019 | 156.96 | 161.85 | 156.19 | 161.57 | 161.57 | 6,216,400 |
| 02 Dec 2019 | 163.10 | 163.21 | 158.10 | 161.00 | 161.00 | 5,117,400 |
| 29 Nov 2019 | 161.61 | 163.41 | 161.32 | 162.89 | 162.89 | 2,432,500 |
| 27 Nov 2019 | 161.92 | 162.83 | 161.11 | 161.51 | 161.51 | 4,012,800 |
| 26 Nov 2019 | 161.56 | 162.61 | 161.31 | 162.54 | 162.54 | 5,881,400 |
| 25 Nov 2019 | 163.78 | 164.65 | 161.45 | 161.71 | 161.71 | 5,509,300 |
| 22 Nov 2019 | 162.98 | 163.49 | 161.38 | 162.81 | 162.81 | 3,761,900 |
| 21 Nov 2019 | 165.32 | 165.91 | 162.21 | 162.88 | 162.88 | 5,724,200 |
| 20 Nov 2019 | 163.44 | 166.34 | 162.25 | 164.20 | 164.20 | 8,450,300 |
| 19 Nov 2019 | 163.64 | 164.45 | 161.84 | 163.96 | 163.96 | 4,952,900 |
| 18 Nov 2019 | 164.00 | 164.00 | 161.89 | 162.77 | 162.77 | 5,556,700 |
| 15 Nov 2019 | 163.72 | 163.93 | 160.99 | 163.21 | 163.21 | 3,693,000 |
| 14 Nov 2019 | 163.03 | 163.58 | 162.39 | 163.05 | 163.05 | 3,820,700 |
| 13 Nov 2019 | 163.05 | 164.42 | 162.02 | 162.60 | 162.60 | 5,389,700 |
| 12 Nov 2019 | 162.00 | 164.37 | 161.59 | 162.86 | 162.86 | 3,710,600 |
| 11 Nov 2019 | 161.22 | 162.23 | 160.25 | 161.78 | 161.78 | 3,541,200 |
| 08 Nov 2019 | 159.25 | 161.21 | 158.91 | 161.11 | 161.11 | 3,265,300 |
| 07 Nov 2019 | 158.93 | 161.13 | 158.08 | 159.50 | 159.50 | 3,802,300 |
| 06 Nov 2019 | 158.94 | 160.00 | 157.75 | 158.93 | 158.93 | 4,207,400 |
| 05 Nov 2019 | 157.59 | 159.12 | 155.47 | 158.15 | 158.15 | 4,014,800 |
| 04 Nov 2019 | 160.94 | 161.25 | 156.69 | 157.60 | 157.60 | 5,748,100 |
| 01 Nov 2019 | 157.91 | 160.09 | 156.75 | 159.74 | 159.74 | 4,771,100 |
| 31 Oct 2019 | 156.56 | 158.28 | 155.21 | 156.49 | 156.49 | 4,578,300 |
| 30 Oct 2019 | 155.74 | 158.42 | 155.01 | 158.28 | 158.28 | 4,724,500 |
| 29 Oct 2019 | 154.78 | 156.13 | 154.42 | 155.09 | 155.09 | 5,477,000 |
| 28 Oct 2019 | 151.20 | 154.92 | 149.43 | 154.79 | 154.79 | 7,576,700 |
| 25 Oct 2019 | 147.05 | 150.66 | 146.30 | 150.49 | 150.49 | 4,991,400 |
| 24 Oct 2019 | 146.59 | 148.79 | 146.40 | 148.12 | 148.12 | 5,280,100 |
| 23 Oct 2019 | 142.11 | 145.57 | 141.49 | 145.13 | 145.13 | 4,761,400 |
| 22 Oct 2019 | 145.05 | 145.96 | 142.14 | 142.33 | 142.33 | 4,460,500 |
| 21 Oct 2019 | 144.10 | 145.19 | 143.00 | 144.55 | 144.55 | 3,358,000 |
| 18 Oct 2019 | 146.30 | 146.44 | 142.40 | 144.09 | 144.09 | 6,080,000 |
| 17 Oct 2019 | 147.58 | 148.04 | 145.51 | 146.17 | 146.17 | 5,024,400 |
| 16 Oct 2019 | 147.26 | 150.85 | 145.82 | 146.97 | 146.97 | 8,988,600 |
| 15 Oct 2019 | 149.66 | 152.97 | 149.62 | 152.74 | 152.74 | 3,942,600 |
| 14 Oct 2019 | 149.40 | 150.28 | 148.80 | 149.37 | 149.37 | 1,556,900 |
| 11 Oct 2019 | 148.14 | 150.71 | 148.09 | 149.37 | 149.37 | 4,663,900 |
| 10 Oct 2019 | 146.84 | 147.56 | 145.51 | 146.41 | 146.41 | 2,687,400 |
| 09 Oct 2019 | 147.27 | 147.85 | 146.61 | 147.05 | 147.05 | 2,273,000 |
| 08 Oct 2019 | 147.54 | 148.34 | 145.81 | 145.91 | 145.91 | 2,613,200 |
| 07 Oct 2019 | 147.28 | 149.33 | 147.00 | 148.80 | 148.80 | 2,704,700 |
| 04 Oct 2019 | 148.28 | 148.92 | 146.21 | 148.03 | 148.03 | 3,259,000 |
| 03 Oct 2019 | 144.00 | 147.06 | 142.08 | 147.00 | 147.00 | 3,660,900 |
| 02 Oct 2019 | 146.06 | 146.50 | 143.20 | 144.22 | 144.22 | 4,432,400 |
| 01 Oct 2019 | 149.49 | 150.16 | 147.25 | 147.69 | 147.69 | 3,172,900 |
| 30 Sep 2019 | 147.95 | 148.97 | 147.41 | 148.44 | 148.44 | 3,671,200 |
| 27 Sep 2019 | 153.12 | 153.15 | 146.75 | 148.26 | 148.26 | 5,858,200 |
| 26 Sep 2019 | 152.42 | 153.40 | 151.84 | 152.34 | 152.34 | 3,837,300 |
| 25 Sep 2019 | 152.05 | 153.21 | 148.90 | 152.99 | 152.99 | 3,445,000 |
| 24 Sep 2019 | 154.28 | 156.27 | 151.09 | 152.05 | 152.05 | 4,120,800 |
| 23 Sep 2019 | 154.15 | 155.20 | 152.96 | 154.65 | 154.65 | 3,642,200 |
| 20 Sep 2019 | 154.69 | 156.88 | 153.62 | 155.20 | 155.20 | 11,733,000 |
| 19 Sep 2019 | 153.52 | 154.25 | 152.77 | 153.60 | 153.60 | 2,947,000 |
| 18 Sep 2019 | 152.35 | 152.91 | 150.57 | 152.77 | 152.77 | 2,951,200 |
| 17 Sep 2019 | 153.00 | 153.45 | 151.73 | 152.82 | 152.82 | 3,028,500 |
| 16 Sep 2019 | 151.65 | 154.10 | 151.36 | 153.01 | 153.01 | 2,592,300 |
| 13 Sep 2019 | 154.32 | 154.91 | 152.74 | 152.98 | 152.98 | 3,763,500 |
| 12 Sep 2019 | 155.04 | 156.80 | 154.41 | 154.75 | 154.75 | 4,993,500 |
| 11 Sep 2019 | 150.09 | 154.65 | 149.04 | 154.09 | 154.09 | 6,242,400 |
| 10 Sep 2019 | 148.77 | 151.66 | 147.74 | 149.65 | 149.65 | 6,249,700 |
| 09 Sep 2019 | 151.66 | 152.15 | 148.09 | 149.54 | 149.54 | 6,265,500 |
| 06 Sep 2019 | 153.97 | 154.05 | 150.77 | 151.07 | 151.07 | 4,722,300 |
| 05 Sep 2019 | 154.64 | 154.74 | 151.95 | 153.77 | 153.77 | 5,065,400 |
| 04 Sep 2019 | 154.09 | 154.92 | 152.32 | 152.46 | 152.46 | 3,604,500 |
| 03 Sep 2019 | 154.21 | 155.32 | 151.76 | 152.73 | 152.73 | 4,953,800 |
| 30 Aug 2019 | 156.42 | 158.22 | 153.70 | 156.07 | 156.07 | 7,591,000 |
| 29 Aug 2019 | 153.40 | 156.00 | 152.66 | 155.93 | 155.93 | 5,979,900 |
| 28 Aug 2019 | 152.50 | 152.78 | 150.87 | 151.83 | 151.83 | 5,326,800 |
| 27 Aug 2019 | 154.26 | 155.90 | 152.53 | 153.57 | 153.57 | 6,516,500 |
| 26 Aug 2019 | 153.51 | 155.21 | 151.52 | 155.14 | 155.14 | 8,975,400 |
| 23 Aug 2019 | 157.70 | 158.42 | 150.65 | 151.57 | 151.57 | 26,531,900 |
| 22 Aug 2019 | 149.49 | 149.90 | 145.47 | 148.24 | 148.24 | 11,744,500 |
| 21 Aug 2019 | 146.90 | 148.39 | 146.16 | 147.38 | 147.38 | 6,142,400 |
| 20 Aug 2019 | 144.16 | 146.50 | 143.06 | 145.54 | 145.54 | 6,259,200 |
| 19 Aug 2019 | 145.60 | 146.14 | 142.88 | 143.67 | 143.67 | 4,632,100 |
| 16 Aug 2019 | 143.06 | 145.34 | 142.52 | 143.89 | 143.89 | 5,341,100 |
| 15 Aug 2019 | 141.10 | 143.30 | 139.75 | 142.13 | 142.13 | 6,647,700 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...