Home > Quotes > CRM > Historical Prices

Salesforce.com Inc Historical Stock Prices

CRM 
$45.69
*  
0.09
  negative  
0.2%
Get CRM Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  43.44  46.05  43.02  45.69 12,218,688
05/23/2013 43.44 46.05 43.02 45.69 11,943,640
05/22/2013 46.43 47.218 45.53 45.78 6,716,873
05/21/2013 47.05 47.11 46.3 46.33 6,111,956
05/20/2013 47.14 47.58 46.82 47.01 6,318,511
05/17/2013 46.18 46.83 45.75 46.79 4,781,481
05/16/2013 45.39 47.31 45.29 46.15 7,164,980
05/15/2013 45.03 45.07 44.41 44.79 3,099,050
05/14/2013 44.05 45.04 44.01 44.98 4,118,625
05/13/2013 44.33 44.56 43.83 43.96 2,944,370
05/10/2013 43.21 44.25 43.21 44.17 4,286,390
05/09/2013 42.35 43.78 42.28 43.15 6,060,912
05/08/2013 42.43 42.59 42.2 42.37 3,028,226
05/07/2013 42.64 42.85 42.11 42.42 2,802,740
05/06/2013 42.33 42.839 42.3 42.44 4,305,687
05/03/2013 42.27 42.5 42.06 42.24 2,897,014
05/02/2013 41.77 42.1 41.5 41.87 3,598,443
05/01/2013 41.21 42.19 41.12 41.56 6,423,995
04/30/2013 41.05 41.24 40.71 41.11 3,806,589
04/29/2013 40.75 41.28 40.55 41.01 2,651,598
04/26/2013 40.84 41.1 40.635 40.71 2,646,256
04/25/2013 41.1 41.17 40.62 40.76 5,149,160
04/24/2013 41.02 41.53 40.87 40.91 2,670,712
04/23/2013 40.71 41.55 40.61 41.08 4,115,063
04/22/2013 41.06 41.17 40.13 40.32 4,897,810
04/19/2013 41.02 41.25 39.75 40.88 8,713,583
04/18/2013 41.17 41.91 40.76 41.03 4,476,125
04/17/2013 42.2125 42.665 41.415 41.8375 5,535,820
04/16/2013 41.685 42.6 41.5175 42.5975 6,037,620
04/15/2013 41.995 42.485 41.295 41.295 7,119,864
04/12/2013 41.59 42.465 41.125 42.38 7,168,720
04/11/2013 41.88 42.085 41.4075 41.6275 6,845,720
04/10/2013 41.485 42.3025 41.3775 42.195 4,472,780
04/09/2013 41.8775 41.8775 40.8875 41.3325 5,303,976
04/08/2013 41.24 41.7975 40.9925 41.715 3,674,200
04/05/2013 40.415 41.43 40.33 41.355 5,287,516
04/04/2013 42.13 42.165 41.13 41.6025 5,668,304
04/03/2013 43.705 43.9625 41.6725 42.1275 8,304,560
04/02/2013 44.2475 44.3225 43.7025 43.8325 3,873,684
04/01/2013 44.675 44.9138 43.6825 43.8475 4,824,468
03/28/2013 43.9575 44.805 43.77 44.7075 6,540,900
03/27/2013 43.23 44.0425 43.12 43.97 5,028,648
03/26/2013 43.375 43.7025 42.798 43.3975 4,499,348
03/25/2013 43.985 44.0675 43.055 43.19 5,163,036
03/22/2013 43.85 44.28 43.2625 44.015 7,203,956
03/21/2013 42.6925 43.42 42.535 43.1825 6,495,892
03/20/2013 43.2875 43.4225 42.945 43.1275 4,588,100
03/19/2013 43.63 43.6825 42.5925 42.8075 7,280,500
03/18/2013 43.825 44.25 43.455 43.5325 6,496,436
03/15/2013 44.6075 44.96 44.0475 44.125 9,869,600
03/14/2013 45.41 45.7245 44.59 44.6225 7,149,992
03/13/2013 45.375 45.4125 44.7375 45.2275 6,622,944
03/12/2013 45.675 45.83 45.125 45.1975 8,919,528
03/11/2013 46.38 46.985 46.3775 46.485 4,027,592
03/08/2013 46.4525 46.5125 45.7675 46.4625 4,218,500
03/07/2013 46.6175 46.6385 46.02 46.1175 3,819,964
03/06/2013 46.415 46.8675 46.1425 46.5925 4,816,236
03/05/2013 45.935 46.4725 45.76 46.4425 9,380,152
03/04/2013 45.505 46.6575 45.37 46.4725 9,553,272
03/01/2013 44.375 45.81 42.6975 45.5 26,722,428
02/28/2013 41.7675 42.475 41.7675 42.305 14,609,848
02/27/2013 40.8425 42.0525 40.5 41.735 6,223,264
02/26/2013 40.9525 41.67 40.565 40.84 6,918,808
02/25/2013 42.4475 42.74 40.82 40.8775 10,160,304
02/22/2013 42.5375 42.64 42.1875 42.64 4,078,316
02/21/2013 42.7225 42.79 41.9425 42.1375 5,464,556
02/20/2013 43.72 43.905 42.765 42.77 5,297,932
02/19/2013 43.675 43.935 43.4475 43.7075 3,496,036
02/15/2013 43.6875 43.96 43.1525 43.7575 5,413,348
02/14/2013 43.0725 43.865 42.89 43.615 6,838,456
02/13/2013 43.09 43.34 42.5 43.075 4,106,540
02/12/2013 42.6825 43.25 42.6175 43.09 5,905,604
02/11/2013 42.705 42.8125 42.2725 42.6575 5,683,700
02/08/2013 42.62 42.86 42.37 42.4875 4,283,632
02/07/2013 42.94 43.125 42.29 42.5125 4,345,308
02/06/2013 42.8675 43.33 42.6675 42.825 4,883,060
02/05/2013 43.2675 43.44 42.775 43.1 3,766,800
02/04/2013 43.4475 43.705 42.9613 43.19 5,354,188
02/01/2013 43.495 43.96 43.3075 43.765 5,176,404
01/31/2013 43.3525 43.695 42.65 43.0325 4,999,460
01/30/2013 43.76 44.11 42.935 43.075 7,240,604
01/29/2013 43.675 43.9975 43.0775 43.6725 6,209,212
01/28/2013 44.3325 44.7275 44.1625 44.5175 8,161,860
01/25/2013 43.2975 43.935 43.1525 43.465 6,457,724
01/24/2013 42.6875 43.3725 42.6225 43.0725 5,149,504
01/23/2013 41.805 42.93 41.79 42.605 5,759,456
01/22/2013 42.505 42.5675 41.53 41.7225 7,499,936
01/18/2013 42.88 43.025 41.91 42.505 6,345,652
01/17/2013 42.695 43.3348 42.605 42.7825 6,333,024
01/16/2013 43.5 43.68 41.8175 42.41 16,573,300
01/15/2013 43.1125 43.74 42.7927 43.6625 4,127,744
01/14/2013 43.235 43.6957 43.1125 43.5025 3,813,800
01/11/2013 43.1225 43.4125 42.8075 43.3375 5,296,724
01/10/2013 43.15 43.4575 42.4575 43.28 4,748,860
01/09/2013 42.5275 43.0925 42.3325 42.9575 3,855,968
01/08/2013 42.3375 42.675 41.8875 42.4925 3,953,936
01/07/2013 42.32 42.32 41.6905 42.245 4,185,564
01/04/2013 42.165 42.5975 42.0168 42.4025 3,295,632
01/03/2013 42.5175 43.135 42.03 42.1775 5,706,436
01/02/2013 42.9412 43.49 41.72 42.7925 8,161,936
12/31/2012 40.9525 42.0825 40.7275 42.025 6,147,100
12/28/2012 41.11 41.4375 40.8825 41.045 4,127,460
12/27/2012 41.57 41.8625 40.665 41.56 5,888,676
12/26/2012 42.3 42.42 41.315 41.585 3,720,188
12/24/2012 42.0925 42.36 42 42.3375 1,647,696
12/21/2012 41.9825 42.435 41.87 42.2375 10,735,760
12/20/2012 42.5 42.56 42.13 42.52 4,706,316
12/19/2012 42.82 43.1875 42.4525 42.465 4,172,988
12/18/2012 42.2525 42.9125 42.18 42.725 4,835,148
12/17/2012 41.1925 42.6375 41.165 42.2275 10,100,264
12/14/2012 41.325 42.04 41.325 41.7025 5,086,752
12/13/2012 41.5425 41.8525 41.3875 41.66 6,458,944
12/12/2012 41.295 42.0275 41.1 41.7575 9,204,988
12/11/2012 39.5875 41.4725 39.5875 41.25 17,479,400
12/10/2012 39.175 39.62 39.0975 39.605 3,867,552
12/07/2012 39.2725 39.6175 39.025 39.175 5,181,884
12/06/2012 39.1225 39.6775 39 39.3525 5,109,880
12/05/2012 39.055 39.285 38.3075 39.2175 5,314,692
12/04/2012 39.26 39.4175 38.7775 39.235 3,893,256
12/03/2012 39.675 39.875 39.2175 39.2625 4,641,648
11/30/2012 39.545 39.695 39.235 39.4175 3,504,140
11/29/2012 39.495 39.95 39.465 39.6875 5,776,756
11/28/2012 38.78 39.5225 38.75 39.465 6,701,664
11/27/2012 39.345 39.8125 39.035 39.0925 11,892,884
11/26/2012 39.2175 40.125 39.15 40.055 10,952,348
11/23/2012 39.0925 39.9225 38.7525 39.8625 8,430,444
11/21/2012 37.525 39.7725 37.45 39.695 27,914,792
11/20/2012 36.8375 37.3825 36.0928 36.475 12,130,684
11/19/2012 36.3275 37.3925 36.3275 36.83 8,460,056
11/16/2012 35.3425 36.225 35.0375 36.075 6,345,644
11/15/2012 35.0475 35.255 34.865 35.1825 4,549,532
11/14/2012 35.6775 35.9537 34.84 34.92 5,551,668
11/13/2012 35.05 35.67 34.77 35.2775 4,166,488
11/12/2012 35.415 35.7075 34.9375 35.42 4,833,112
11/09/2012 35.605 36.075 35.255 35.285 6,523,156
11/08/2012 36.5675 36.6875 35.625 35.82 8,838,036
11/07/2012 36.4775 36.9338 36.4625 36.63 5,667,352
11/06/2012 36.375 37.2675 36.375 36.93 3,989,408
11/05/2012 36.7175 36.7175 35.8462 36.2725 6,740,232
11/02/2012 36.79 37.105 36.47 36.65 7,022,324
11/01/2012 35.8125 36.74 34.76 36.555 10,002,144
10/31/2012 36.2125 36.815 36.0025 36.495 6,795,440
10/26/2012 36.4025 36.8325 36.3182 36.6625 8,318,936
10/25/2012 37.2475 37.3075 35.635 36.3275 17,436,352
10/24/2012 37.45 37.7875 36.8675 37.055 5,813,524
10/23/2012 36.47 37.375 36.3775 37.2 4,791,500
10/22/2012 37.32 37.5 36.565 36.9075 6,422,080
10/19/2012 37.4175 37.7975 37.105 37.2525 8,368,872
10/18/2012 37.7925 38.0225 37.215 37.525 6,157,276
10/17/2012 38.7375 38.81 37.665 37.9075 6,298,864
10/16/2012 38.6875 38.9175 38.3975 38.865 4,082,188
10/15/2012 38.27 38.7375 37.88 38.5375 3,823,704
10/12/2012 38.315 38.6875 38.05 38.3225 4,350,892
10/11/2012 38.24 38.745 37.9128 38.1525 5,578,692
10/10/2012 38.045 38.15 37.1703 37.54 4,947,952
10/09/2012 38.2625 38.6 37.5475 38.035 5,986,104
10/08/2012 38.4925 39.1125 38.1803 38.4 4,538,840
10/05/2012 39.8725 39.9625 38.4375 38.6825 6,718,024
10/04/2012 38.885 39.5275 38.7175 39.4575 6,669,152
10/03/2012 38.375 39.45 38.333 39.26 8,750,760
10/02/2012 37.875 38.47 37.5675 38.235 5,175,092
10/01/2012 38.2925 38.3735 37.395 37.785 8,091,388
09/28/2012 37.9225 38.57 37.775 38.1725 6,212,280
09/27/2012 37.6 38.5425 37.32 38.295 6,891,448
09/26/2012 37.765 37.845 36.555 37.235 8,624,704
09/25/2012 38.4775 38.955 38.03 38.0325 6,294,600
09/24/2012 38.445 38.775 38.0125 38.3925 4,795,216
09/21/2012 39.145 39.4375 38.7525 38.8 9,855,096
09/20/2012 39.505 39.65 38.5025 39.005 7,119,860
09/19/2012 38.975 39.7325 38.635 39.495 8,045,604
09/18/2012 39.375 39.5 38.9575 39.0725 6,022,700
09/17/2012 39.7525 39.97 39.4125 39.54 5,740,452
09/14/2012 39.1825 40.475 39.14 39.8575 13,425,556
09/13/2012 38.38 39.5 38.19 39.2475 10,942,772
09/12/2012 37.7725 38.7075 37.7525 38.1775 10,641,124
09/11/2012 37.27 37.805 37.0475 37.6975 6,767,372
09/10/2012 37.4625 37.695 37.1275 37.335 4,713,096
09/07/2012 37.1975 37.6437 37.015 37.3925 6,190,256
09/06/2012 36.375 37.4725 36.2275 37.2225 9,192,684
09/05/2012 36.1575 36.395 35.7525 36.1825 6,233,240
09/04/2012 36.18 36.4325 35.7275 36.21 7,312,680
08/31/2012 36.0675 36.62 35.7 36.295 8,143,580
08/30/2012 36.0875 36.2062 35.5325 35.6725 7,554,768
08/29/2012 36.2375 36.565 36.0125 36.4 8,645,620
08/28/2012 36.7325 36.935 35.915 36.28 14,781,916
08/27/2012 36.7975 37.9925 36.7525 37.265 12,871,268
08/24/2012 35.27 37.3725 35.1925 37.135 28,059,664
08/23/2012 37.155 37.3175 36.3925 36.6925 16,091,208
08/22/2012 36.98 37.32 36.28 37.155 8,524,812
08/21/2012 37.2725 37.7175 36.69 36.91 8,796,696
08/20/2012 36.81 36.975 35.825 36.8925 10,099,024
08/17/2012 37.1025 37.1025 36.655 36.8075 6,747,636
08/16/2012 35.685 36.9375 35.675 36.74 9,488,380
08/15/2012 35.7037 36.1 35.53 36.0325 4,845,316
08/14/2012 36.3225 36.3225 35.375 35.64 10,450,644
08/13/2012 35.875 36.6 35.6325 36.2875 17,645,060
08/10/2012 34.445 35.3125 34.38 34.96 10,626,868
08/09/2012 33.865 34.7375 33.8425 34.44 6,139,272
08/08/2012 33.9 34.2975 33.695 33.8875 8,399,948
08/07/2012 33.415 34.7475 33.2725 34.17 11,107,332
08/06/2012 32.2625 33.5875 31.9319 33.18 11,321,060
08/03/2012 31.0275 32.1575 30.3775 32.0675 10,585,444
08/02/2012 30.72 31.3125 30.045 30.3425 10,300,892
08/01/2012 31.8425 31.9075 30.7425 31.1425 8,856,588
07/31/2012 31.54 32.055 30.91 31.09 9,176,932
07/30/2012 32.8925 32.8925 31.2575 31.4675 14,447,596
07/27/2012 31.34 33.3475 31.34 32.8725 16,978,996
07/26/2012 32.09 32.6875 30.7225 31.1525 18,425,728
07/25/2012 32.0025 32.2825 31.278 31.33 9,948,288
07/24/2012 32.7 32.78 31.3875 31.68 15,487,652
07/23/2012 33.045 33.18 32.2225 32.75 10,370,472
07/20/2012 34.505 34.505 33.6275 33.79 6,289,664
07/19/2012 33.935 35.2075 33.85 34.7775 10,062,920
07/18/2012 32.585 34.1146 32.35 33.725 12,746,332
07/17/2012 32.23 32.475 31.275 31.695 7,252,384
07/16/2012 32.4875 32.6975 31.86 31.9975 4,520,816
07/13/2012 32.06 32.75 31.9975 32.6375 6,667,596
07/12/2012 31.995 32.2475 31.2028 31.885 6,978,996
07/11/2012 32.4975 32.605 31.3225 31.7275 6,042,708
07/10/2012 33.155 33.4175 32 32.2175 8,694,024
07/09/2012 33.96 34.175 32.65 32.825 8,983,168
07/06/2012 34.9025 34.9025 33.37 33.9375 11,247,280
07/05/2012 35.2375 35.96 35 35.605 4,257,000
07/03/2012 34.715 35.64 34.63 35.3375 3,345,572
07/02/2012 34.2275 34.81 33.9825 34.7675 8,539,432
06/29/2012 33.835 34.5775 33.7888 34.565 10,560,424
06/28/2012 33.75 33.855 32.4125 32.945 7,087,404
06/27/2012 33.745 34.325 33.5925 33.93 4,568,828
06/26/2012 33.6825 34.1671 33.5 33.8325 4,588,152
06/25/2012 33.8025 33.8625 33.1725 33.54 5,634,976
06/22/2012 33.285 34.3125 33.275 34.2775 8,191,276
06/21/2012 33.835 34.4375 33.1675 33.1925 8,773,908
06/20/2012 34.68 34.8075 34.0475 34.4375 7,940,156
06/19/2012 34.58 35.6175 34.1352 34.5025 10,666,156
06/18/2012 32.83 34.435 32.535 34.2 11,642,192
06/15/2012 32.455 33.7675 32.14 33.64 12,879,700
06/14/2012 31.8225 32.4074 31.3125 32.34 12,167,412
06/13/2012 32.5675 32.595 31.64 31.8325 8,396,864
06/12/2012 32.9225 32.9225 31.7375 32.645 9,840,336
06/11/2012 34.3325 34.375 32.595 32.615 8,251,740
06/08/2012 33.83 34.1575 32.85 34.1225 8,950,956
06/07/2012 34.58 34.65 33.815 33.89 7,091,044
06/06/2012 33.5825 34.4325 33.3 34.245 10,435,432
06/05/2012 32.685 33.8125 32.4505 33.435 10,949,064
06/04/2012 32.5325 33.0475 31.58 32.805 14,038,812
06/01/2012 33.56 33.5875 32.65 32.7475 15,065,464
05/31/2012 34.56 35.135 33.788 34.655 12,619,420
05/30/2012 35.5875 35.7425 34.875 35.2375 13,784,844
05/29/2012 36.74 37.18 35.8 36.4225 10,981,464
05/25/2012 36.785 37.5 36.55 36.75 9,678,256
05/24/2012 37.3 37.56 36.2502 36.5525 10,057,276
05/23/2012 36.7575 37.7375 36.39 37.6525 10,418,960
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.