Salesforce.com Inc Historical Stock Prices

CRM 
$73.36
*  
0.54
0.74%
Get CRM Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CRM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CRM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  73.30  74.50  72  73.36 9,210,823
05/01/2015 73.37 74.5 72 73.36 9,207,148
04/30/2015 72.19 74 71 72.82 17,430,890
04/29/2015 66.31 78.46 65.89 74.65 28,102,370
04/28/2015 67.97 68.34 66.57 66.89 2,832,090
04/27/2015 68.46 68.935 67.7 67.84 2,643,140
04/24/2015 68.6 68.71 67.38 67.83 1,911,447
04/23/2015 67.36 69.0801 67.26 68.47 3,517,674
04/22/2015 67.38 68.12 67.02 67.71 2,051,362
04/21/2015 67.39 67.94 67.11 67.38 2,223,673
04/20/2015 66.19 67.05 66.19 66.9 1,944,682
04/17/2015 67.16 67.16 65.44 65.81 3,788,729
04/16/2015 66.67 68.21 66.65 67.91 2,269,093
04/15/2015 67.27 67.51 66.9799 67.21 2,144,059
04/14/2015 67.12 67.41 66.3 66.91 1,937,936
04/13/2015 67.76 68.32 67 67.08 2,130,953
04/10/2015 67.6 67.99 66.94 67.64 1,952,849
04/09/2015 68.32 68.35 66.8199 67.74 2,576,831
04/08/2015 68.26 68.92 67.81 68.21 2,566,703
04/07/2015 68.24 69.75 67.99 68.2 3,817,132
04/06/2015 66.24 68.0599 66 67.94 6,375,085
04/02/2015 66.25 66.9 65.75 66.68 2,021,634
04/01/2015 66.51 66.55 65.42 66.08 3,712,778
03/31/2015 66.51 67.96 66.46 66.81 4,030,301
03/30/2015 67.4 67.5599 66.24 66.85 2,741,104
03/27/2015 65.78 66.68 65.56 66.55 2,105,472
03/26/2015 65.72 66.46 64.81 65.99 2,971,566
03/25/2015 67.3 67.34 65.53 65.78 4,029,800
03/24/2015 67.68 67.83 67.26 67.37 3,206,361
03/23/2015 67.7 68.26 67.38 67.66 3,659,029
03/20/2015 69.19 69.89 67.29 67.69 8,642,021
03/19/2015 68.3 68.95 68.1 68.88 3,879,832
03/18/2015 67.04 68.94 66.75 68.55 5,571,048
03/17/2015 65.96 67.56 65.88 67.55 5,593,285
03/16/2015 64.95 66.47 64.91 66.43 4,538,690
03/13/2015 64.81 65.42 63.9 64.6 3,243,550
03/12/2015 63.66 65.3467 63.66 64.95 3,809,491
03/11/2015 64 64.5 63.6488 63.68 3,369,843
03/10/2015 64.78 64.96 63.76 63.76 3,938,958
03/09/2015 64.75 65.669 64.32 65.48 4,567,757
03/06/2015 65.18 65.94 64.28 64.56 3,861,119
03/05/2015 65.12 66.055 64.76 65.59 3,924,173
03/04/2015 66.38 66.4 64.72 64.88 9,119,369
03/03/2015 68.06 68.379 66.71 66.95 4,943,022
03/02/2015 67.38 68.8 66.67 68.46 8,123,047
02/27/2015 69.85 70.41 69.01 69.38 8,288,768
02/26/2015 70.02 71 69 70.24 20,365,430
02/25/2015 61.93 63.05 61.89 62.87 7,131,744
02/24/2015 62.58 62.59 61.55 61.93 5,476,627
02/23/2015 63.14 63.44 62.37 62.58 4,668,380
02/20/2015 62.78 63.75 62.51 63.74 3,473,808
02/19/2015 62.59 63.03 62.01 62.81 2,320,713
02/18/2015 62.4 63 62.29 63 2,534,299
02/17/2015 62.58 62.61 61.83 62.07 3,435,939
02/13/2015 61.25 63.22 61.1 62.85 5,106,967
02/12/2015 59.29 61.34 59.22 61.26 5,272,793
02/11/2015 58.82 59.1 58.605 58.8 3,413,585
02/10/2015 58.5 59.17 58.22 58.79 3,093,739
02/09/2015 58.85 58.98 57.82 57.98 2,867,026
02/06/2015 59.26 59.7 58.65 59.17 2,714,130
02/05/2015 58.95 59.48 58.76 59.26 2,512,756
02/04/2015 58.44 59.465 58.21 58.99 3,006,506
02/03/2015 57.66 58.66 57.23 58.61 3,474,189
02/02/2015 56.88 57.33 55.45 57.28 3,481,988
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?