Salesforce.com Inc Historical Stock Prices

CRM 
$55.341
*  
0.049
0.09%
Get CRM Alerts
*Delayed - data as of Aug. 21, 2014 12:55 ET  -  Find a broker to begin trading CRM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CRM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:55  55.65  56.05  54.89  55.341 3,055,660
08/20/2014 55.38 55.5599 54.64 55.39 5,055,209
08/19/2014 54.53 55.21 54.43 54.96 4,713,436
08/18/2014 54.11 54.63 53.9 54.38 4,744,549
08/15/2014 53.84 54.05 53.02 53.63 4,696,999
08/14/2014 53.15 53.745 52.82 53.51 4,855,610
08/13/2014 53.03 53.49 52.74 52.82 4,714,710
08/12/2014 54.39 54.49 52.5 52.75 6,298,497
08/11/2014 54.68 55.18 54.46 54.87 2,573,535
08/08/2014 53.91 54.54 53.53 54.44 2,516,698
08/07/2014 54.17 54.74 53.36 53.75 2,753,990
08/06/2014 54.1 54.92 53.56 53.89 2,605,948
08/05/2014 54.62 55.33 54.03 54.3 3,382,444
08/04/2014 53.89 55.15 53.78 54.9 3,499,906
08/01/2014 54.33 54.75 52.91 53.48 4,311,843
07/31/2014 55.68 55.91 54.15 54.25 4,283,921
07/30/2014 55.09 56.49 55.04 56.25 3,881,200
07/29/2014 54.26 55.16 53.64 54.83 3,704,411
07/28/2014 54.74 55.2 53.86 54 4,017,123
07/25/2014 53.89 55.37 53.5905 54.89 4,911,185
07/24/2014 53.7 54.71 53.67 54.06 3,122,762
07/23/2014 53.96 53.97 53.18 53.6 3,209,407
07/22/2014 53.53 54 53.41 53.6 2,991,462
07/21/2014 53.25 53.48 52.58 53.32 2,662,728
07/18/2014 52.98 54.27 52.72 53.5 3,597,849
07/17/2014 53.62 54.28 52.48 52.64 4,797,995
07/16/2014 53.99 54.25 53.68 53.95 2,537,425
07/15/2014 54.77 54.96 53.16 53.74 4,646,722
07/14/2014 54.69 55.2 54.04 54.73 2,997,204
07/11/2014 54.5 54.79 53.75 54.21 2,521,455
07/10/2014 53.41 55.035 53.3 54.3 4,437,115
07/09/2014 55.1 55.47 54.18 54.6 4,227,407
07/08/2014 57.34 57.34 54.07 54.89 9,243,522
07/07/2014 58.72 58.72 57.19 57.34 4,332,449
07/03/2014 59 59.08 57.96 58.76 2,414,966
07/02/2014 59.17 59.48 58.67 58.91 3,621,830
07/01/2014 58.24 59.49 58.17 59.2 5,274,481
06/30/2014 57.35 58.63 57.35 58.08 5,393,145
06/27/2014 56.93 57.59 56.92 57.38 3,288,086
06/26/2014 57.6 57.98 56.89 57.17 3,048,789
06/25/2014 57.11 57.68 56.63 57.41 3,232,971
06/24/2014 58.09 58.2217 57.0751 57.46 7,783,266
06/23/2014 57.45 58.225 56.7523 58 3,897,051
06/20/2014 57.97 57.97 57.01 57.51 5,955,647
06/19/2014 57.97 58.62 57.51 57.88 4,735,789
06/18/2014 57.59 57.94 56.74 57.76 6,043,369
06/17/2014 54.3 58 54.25 57.82 13,378,930
06/16/2014 53.16 54.73 52.52 54.61 6,919,461
06/13/2014 53.13 54.39 52.75 54.31 5,113,600
06/12/2014 53.17 53.57 52.63 53.04 3,626,771
06/11/2014 52.69 53.61 52.5 53.31 4,136,290
06/10/2014 51.6 53.2 51.6 53.06 6,562,397
06/09/2014 51.81 52.09 51.14 51.71 3,931,416
06/06/2014 51.74 52.29 51.59 51.8 3,153,863
06/05/2014 51.47 51.78 50.75 51.37 5,410,004
06/04/2014 50.63 51.52 50.21 51.07 4,696,484
06/03/2014 51.93 52.15 50.91 50.95 5,775,856
06/02/2014 52.63 52.85 51.64 52.38 4,060,070
05/30/2014 55.5 55.54 52.48 52.63 9,682,077
05/29/2014 53.12 54.9599 53.0401 54.4 6,799,034
05/28/2014 54.15 54.36 53.34 53.34 5,945,717
05/27/2014 52.89 54.61 52.85 54.36 5,919,753
05/23/2014 52.65 53.66 52.11 53.41 6,646,200
05/22/2014 50.29 54.25 49.93 53.27 13,694,830
05/21/2014 52.6 53 49.62 50.19 20,482,680
05/20/2014 53.82 54.15 52.39 52.89 10,387,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?