SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
57.57 Down -1.68 -2.84%
Find prices for:
SALESFORCE.COM Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 61.05 59.06 60.91 59.25 5,833,508
09/05/2014 59.89 58.75 58.97 59.81 2,792,962
08/29/2014 59.89 57.93 58.06 59.09 5,605,694
08/22/2014 61.01 57.77 57.89 59.8 25,342,160
08/15/2014 54.05 53.02 53.84 53.63 4,697,019
08/08/2014 54.54 53.53 53.91 54.44 2,523,225
08/01/2014 54.75 52.91 54.33 53.48 4,311,853
07/25/2014 55.37 53.59 53.89 54.89 4,911,635
07/18/2014 54.27 52.72 52.98 53.5 3,597,939
07/11/2014 54.79 53.75 54.5 54.21 2,522,145
07/03/2014 59.08 57.96 59 58.76 2,414,966
06/27/2014 57.59 56.92 56.93 57.38 3,288,086
06/20/2014 57.97 57.01 57.97 57.51 5,955,747
06/13/2014 54.39 52.75 53.13 54.31 5,127,734
06/06/2014 52.29 51.59 51.74 51.8 3,154,863
05/30/2014 55.54 52.48 55.5 52.63 9,683,127
05/23/2014 53.66 52.11 52.65 53.41 6,646,703
05/16/2014 51.93 50.49 51.6 51.8 4,646,528
05/09/2014 50.75 49.32 49.99 50.28 5,307,255
05/02/2014 53.04 51.62 52.08 52.44 6,516,126
04/25/2014 54.37 52.41 54.33 52.8 5,322,274
04/17/2014 56.44 55.1 55.71 56.1 3,817,216
04/11/2014 54.5 52.76 53.82 52.87 6,425,772
04/04/2014 56.61 54.05 56.25 54.41 6,496,659
03/28/2014 56.94 55.59 56.07 55.75 5,109,517
03/21/2014 59.91 56.77 59.74 57.03 10,242,524
03/14/2014 59.29 57.61 58.99 58.16 6,782,862
03/07/2014 63.36 59.73 63.2 60.74 11,249,131
02/28/2014 67 60.97 66.04 62.37 18,905,962
02/21/2014 64.65 63.35 63.35 63.59 5,517,022
02/14/2014 63.54 62.4 63.47 62.8 3,676,746
02/07/2014 62.67 61.22 62.06 61.55 7,563,323
01/31/2014 61.26 60 60.03 60.53 4,617,693
01/24/2014 59.56 58.25 59.48 58.4 4,848,881
01/17/2014 59.91 58.85 59.26 59.86 4,344,819
01/10/2014 57.04 55.81 56.52 56.95 3,544,166
01/03/2014 55.39 54.52 54.93 55.12 1,968,814
12/27/2013 54.94 54.33 54.9 54.45 1,837,635
12/20/2013 54.21 53.16 53.18 53.72 5,795,018
12/13/2013 51.8 50.76 51.34 51.13 4,452,355
12/06/2013 54.15 53.23 53.68 53.88 4,570,531
11/29/2013 52.6 50.99 51.12 52.09 5,635,312
11/22/2013 55.09 54.5 54.65 54.69 3,347,781
11/15/2013 57.89 56.77 57.39 57.31 5,295,014
11/08/2013 55.55 54.35 54.35 55.49 4,167,613
11/01/2013 54.63 53.54 53.54 53.96 4,330,475
10/25/2013 54.89 53.65 54.55 54.56 2,715,090
10/18/2013 54.15 53.31 53.51 54.1 4,549,170
10/11/2013 51.88 50.9 51.54 51.07 2,614,367
10/04/2013 53.37 52.08 52.24 52.83 3,600,924
09/27/2013 53.09 52.32 53.03 52.43 3,948,124
09/20/2013 54.02 52.75 53.5 52.76 6,108,960
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:30 AM ET