Salesforce.com Inc Historical Stock Prices

CRM 
$58.51
*  
0.22
0.38%
Get CRM Alerts
*Delayed - data as of Aug. 29, 2014 10:09 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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
10:09  57.95  58.62  57.93  58.51 1,494,649
08/28/2014 58.15 59.03 57.8 58.29 5,848,432
08/27/2014 59.42 60.595 59.32 59.58 5,347,603
08/26/2014 58.81 59.86 58.38 59.64 5,760,922
08/25/2014 59.34 59.6904 58.54 59.23 7,388,058
08/22/2014 57.89 61.01 57.77 59.8 25,330,570
08/21/2014 55.65 56.05 54.89 55.71 9,012,961
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
05/19/2014 51.95 53.43 51.66 53.23 4,788,727
05/16/2014 51.6 51.93 50.49 51.8 4,646,126
05/15/2014 52.25 52.3 50.6 51.42 4,762,441
05/14/2014 52.03 53.02 51.72 51.88 3,277,291
05/13/2014 53.86 54.21 52.2 52.28 5,302,705
05/12/2014 50.9 53.65 50.85 53.43 6,558,182
05/09/2014 49.99 50.75 49.32 50.28 5,306,955
05/08/2014 50.22 52.08 49.57 50.15 6,499,344
05/07/2014 51.71 51.8 49.18 50.43 9,021,329
05/06/2014 53.18 53.71 51.66 51.78 6,921,490
05/05/2014 52.97 53.83 52 53.65 7,010,605
05/02/2014 52.08 53.04 51.62 52.44 6,515,726
05/01/2014 51.9 53.68 51.79 52.08 6,405,221
04/30/2014 50.6 51.74 49.825 51.65 6,847,795
04/29/2014 49.23 51.31 48.18 50.76 10,333,270
04/28/2014 53.04 53.13 48.28 49.13 17,609,990
04/25/2014 54.33 54.37 52.41 52.8 5,321,349
04/24/2014 56.28 56.6 53.17 54.73 6,003,005
04/23/2014 56.52 56.62 55.08 55.64 4,229,081
04/22/2014 56.02 57.4 55.95 57.08 4,660,771
04/21/2014 56.08 56.49 55.39 56.11 3,009,527
04/17/2014 55.71 56.436 55.1001 56.1 3,816,966
04/16/2014 55.96 56.075 54.51 55.98 4,516,832
04/15/2014 53.95 55.38 52.8799 55.23 6,121,367
04/14/2014 53.49 54.76 53.08 53.78 4,860,496
04/11/2014 53.82 54.5 52.7621 52.87 6,425,092
04/10/2014 56.95 57.08 54.23 54.55 10,897,360
04/09/2014 55.76 57.1 55.29 56.95 7,362,299
04/08/2014 54.18 55.52 53.12 55.21 8,798,754
04/07/2014 54.14 55.51 53.07 53.97 6,017,670
04/04/2014 56.25 56.61 54.05 54.41 6,483,760
04/03/2014 58.07 58.24 55.5401 55.74 6,029,320
04/02/2014 59.05 59.35 57.71 58.15 4,792,115
04/01/2014 57.61 58.89 57.6 58.8 5,356,587
03/31/2014 56.17 57.18 56.14 57.09 6,506,143
03/28/2014 56.07 56.94 55.59 55.75 5,098,287
03/27/2014 55 56.66 53.86 55.97 6,195,543
03/26/2014 57.08 57.21 55.14 55.21 6,472,630
03/25/2014 56.81 58.1013 55.26 56.65 7,581,065
03/24/2014 57.51 57.55 55.67 56.36 6,299,037
03/21/2014 59.74 59.91 56.77 57.03 10,227,640
03/20/2014 58.35 59.38 57.76 59.12 4,703,236
03/19/2014 59.46 59.8 57.92 58.43 4,905,263
03/18/2014 58.49 59.63 57.98 59.63 6,006,413
03/17/2014 58.61 59.27 58.02 58.32 6,285,235
03/14/2014 58.99 59.29 57.61 58.16 6,733,880
03/13/2014 61.8 62.17 58.42 59.06 9,247,021
03/12/2014 60.4 61.53 59.64 61.52 5,573,415
03/11/2014 59.99 62.36 59.52 61.02 9,907,334
03/10/2014 60.74 60.98 59.58 59.78 6,012,037
03/07/2014 63.2 63.355 59.73 60.74 11,239,260
03/06/2014 63.75 63.87 62.731 63.14 3,958,824
03/05/2014 63.07 63.75 62.94 63.68 5,464,393
03/04/2014 62.18 63.37 62.01 63.07 7,927,190
03/03/2014 60.65 61.71 59.82 61.49 9,303,351
02/28/2014 66.04 67 60.97 62.37 18,892,530
02/27/2014 63.52 66.3521 63.51 66.22 9,345,495
02/26/2014 63.78 64.74 62.685 63.74 7,285,656
02/25/2014 63.92 64 63.29 63.66 4,895,276
02/24/2014 62.75 64.33 61.8 63.91 5,698,592
02/21/2014 63.35 64.65 63.35 63.59 5,516,522
02/20/2014 63.21 63.25 61.99 63.01 5,738,947
02/19/2014 63.36 63.96 62.85 63.02 4,929,560
02/18/2014 63.33 63.94 62.29 63.73 3,780,075
02/14/2014 63.47 63.54 62.4 62.8 3,664,070
02/13/2014 61.19 63.32 61.18 63.13 4,760,367
02/12/2014 61.55 61.86 61.1 61.48 4,786,534
02/11/2014 61.25 61.8 61.15 61.23 6,376,266
02/10/2014 61.58 61.7 60.64 61.04 5,846,430
02/07/2014 62.06 62.67 61.22 61.55 7,561,277
02/06/2014 61.85 62.75 61.1 61.7 5,180,026
02/05/2014 60.57 61.88 59.76 61.63 4,860,843
02/04/2014 59.42 61.35 59.06 60.96 5,948,129
02/03/2014 61.1 61.2 58.07 58.47 5,450,032
01/31/2014 60.03 61.26 60 60.53 4,612,153
01/30/2014 59.04 61.488 58.71 60.97 5,946,200
01/29/2014 58.56 59.22 57.79 57.96 4,077,790
01/28/2014 57.6 59.43 57.2801 59.37 5,534,691
01/27/2014 58.51 58.67 56.95 57.08 5,136,687
01/24/2014 59.48 59.56 58.25 58.4 4,806,744
01/23/2014 60.08 60.15 58.92 60.08 4,875,732
01/22/2014 60.99 61.45 60.5 61.14 3,515,857
01/21/2014 60.27 61.07 59.65 60.95 6,130,833
01/17/2014 59.26 59.91 58.85 59.86 4,333,281
01/16/2014 59.49 59.65 58.852 59.21 5,644,710
01/15/2014 57.5 59.85 57.47 59.72 8,745,490
01/14/2014 56.21 57.68 55.65 57.51 4,924,572
01/13/2014 56.97 57.37 55.8601 56.21 5,306,518
01/10/2014 56.52 57.04 55.81 56.95 3,517,533
01/09/2014 57.01 57.01 55.65 56.29 4,968,121
01/08/2014 55.19 57.13 54.76 56.94 7,029,682
01/07/2014 54.43 55.12 54.2901 54.95 2,787,249
01/06/2014 55.2 55.24 54.026 54.23 2,532,705
01/03/2014 54.93 55.39 54.52 55.12 1,968,714
01/02/2014 55.2 55.21 54.4105 54.86 2,730,161
12/31/2013 55.14 55.55 54.86 55.19 3,101,712
12/30/2013 54.27 55.24 53.97 55.17 3,721,823
12/27/2013 54.9 54.94 54.33 54.45 1,837,335
12/26/2013 54.88 55.17 54.53 54.85 1,985,369
12/24/2013 54.48 54.97 54.45 54.8 1,327,453
12/23/2013 54.15 54.75 53.85 54.58 4,289,548
12/20/2013 53.18 54.21 53.16 53.72 5,783,744
12/19/2013 53.29 53.95 52.74 53.07 3,597,940
12/18/2013 52.39 53.41 51.72 53.36 5,556,966
12/17/2013 51.3 52.45 50.8 52.22 6,232,719
12/16/2013 50.72 51.23 50.12 51.16 6,554,559
12/13/2013 51.34 51.8 50.76 51.13 4,452,315
12/12/2013 51.22 51.62 50.29 50.98 5,805,406
12/11/2013 53.3 53.48 51.2 51.43 6,994,022
12/10/2013 53.98 54.54 53.66 53.72 3,986,423
12/09/2013 53.62 54.01 52.9304 53.68 3,173,574
12/06/2013 53.68 54.15 53.23 53.88 4,570,131
12/05/2013 52.19 53.15 52.01 53.05 4,745,027
12/04/2013 51.4 52.62 51.35 52.27 4,090,613
12/03/2013 51.19 51.8 51.04 51.63 3,804,767
12/02/2013 52.01 52.29 51.3 51.56 4,235,147
11/29/2013 51.12 52.6 50.99 52.09 5,635,312
11/27/2013 52.63 52.9 51.88 52.71 3,754,079
11/26/2013 52.56 53.14 52 52.3 5,693,969
11/25/2013 53.77 54.14 51.85 52.75 8,365,365
11/22/2013 54.65 55.09 54.5 54.69 3,344,849
11/21/2013 53.87 54.51 53.75 54.44 5,691,090
11/20/2013 53.46 54.8 53.33 53.61 7,645,209
11/19/2013 55.37 55.37 52.55 52.74 16,305,040
11/18/2013 58.2 58.37 55.21 55.51 14,856,540
11/15/2013 57.39 57.89 56.77 57.31 5,256,508
11/14/2013 57.09 57.69 56.735 56.99 4,850,201
11/13/2013 56.76 57.755 56.65 57.21 4,582,190
11/12/2013 56.13 57.5 55.96 56.71 6,072,025
11/11/2013 55.68 56.14 55.04 56.12 3,391,850
11/08/2013 54.35 55.55 54.35 55.49 4,167,413
11/07/2013 55.91 57.24 54.2 54.35 6,338,240
11/06/2013 55.91 55.95 54.66 55.23 4,633,627
11/05/2013 55.4 55.71 54.85 55.69 4,262,039
11/04/2013 54.5 55.67 54.15 55.58 4,889,201
11/01/2013 53.54 54.63 53.54 53.96 4,330,475
10/31/2013 52.79 53.709 52.51 53.36 3,504,408
10/30/2013 53.83 54.11 52.62 52.79 4,280,348
10/29/2013 53.75 54.09 52.8 53.7 3,553,384
10/28/2013 54.56 54.81 52.2 53.49 4,434,922
10/25/2013 54.55 54.89 53.65 54.56 2,715,090
10/24/2013 53.75 54.54 53.64 54.38 3,193,118
10/23/2013 53.95 54.04 52.98 53.34 2,532,492
10/22/2013 55.37 55.5 53.01 54.28 5,078,489
10/21/2013 56.15 56.24 54.73 55.1 4,200,361
10/18/2013 53.51 54.15 53.31 54.1 4,548,370
10/17/2013 52.5 53.1 52.25 53.01 3,001,515
10/16/2013 50.98 52.9299 50.98 52.58 5,530,856
10/15/2013 51.12 51.5326 50.6 50.72 3,661,494
10/14/2013 50.51 51.21 49.97 51.17 3,866,545
10/11/2013 51.54 51.88 50.9 51.07 2,614,267
10/10/2013 50.2 51.774 50.11 51.54 4,789,832
10/09/2013 50.26 50.5 48.7 49.91 4,749,716
10/08/2013 52.55 52.82 49.5 50.14 5,746,248
10/07/2013 52.42 53.2 52.0201 52.16 2,974,830
10/04/2013 52.24 53.37 52.08 52.83 3,600,824
10/03/2013 53.02 53.34 51.7117 52 3,089,085
10/02/2013 52.25 53.15 52.04 53.15 3,207,668
10/01/2013 52.14 52.82 51.93 52.63 3,753,295
09/30/2013 51.14 52.25 50.76 51.91 5,051,473
09/27/2013 53.03 53.085 52.315 52.43 3,948,124
09/26/2013 52.86 53.94 52.85 53.32 4,141,345
09/25/2013 52.05 53.16 52 52.47 4,045,839
09/24/2013 52.17 52.73 51.71 52.14 2,943,177
09/23/2013 52.83 53.65 51.89 52.35 4,339,282
09/20/2013 53.5 54.02 52.75 52.76 6,106,440
09/19/2013 52.66 54.25 52.66 53.38 6,897,649
09/18/2013 49.93 52.57 49.87 52.49 10,464,310
09/17/2013 49.85 50.47 49.7 49.9 3,166,925
09/16/2013 50.2 50.46 49.49 49.65 3,348,372
09/13/2013 49.92 50.09 49.18 49.64 3,350,770
09/12/2013 49.83 50.6 49.4 49.96 3,839,637
09/11/2013 49.79 50.42 49.49 49.88 4,309,363
09/10/2013 49.45 50.08 49.35 50.02 5,138,231
09/09/2013 48.6 49.2 48.54 49.2 5,220,297
09/06/2013 48.69 49.25 48.02 48.47 5,185,279
09/05/2013 48.46 49.12 48.37 48.6 5,991,887
09/04/2013 48.81 49.25 48.3 48.77 8,026,151
09/03/2013 49.46 50.15 49.13 49.58 10,222,730
08/30/2013 47.67 49.94 47.38 49.13 31,851,640
08/29/2013 42.36 43.98 42.11 43.65 12,857,890
08/28/2013 42.45 43.25 42.381 42.78 5,856,613
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?