Salesforce.com Inc Common Stock Historical Stock Prices

CRM 
$75.38
*  
0.31
0.41%
Get CRM Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CRM now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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 75.42 76.64 74.96 75.38 3,824,824
04/27/2016 75.67 76.2 74.8 75.69 3,348,989
04/26/2016 76.8 76.8 75.8 76.21 1,944,001
04/25/2016 76.18 76.829 75.88 76.51 2,450,948
04/22/2016 76.23 76.87 75.35 76.48 3,178,960
04/21/2016 76.66 77.82 76.5 77.15 3,542,455
04/20/2016 76.2 76.64 75.79 76.14 1,999,090
04/19/2016 77.59 77.59 75.53 76.19 2,364,999
04/18/2016 76.24 77.29 75.86 77.27 1,910,082
04/15/2016 76.25 76.54 75.88 76.31 2,128,169
04/14/2016 76 76.59 75.66 76.15 2,696,226
04/13/2016 74.77 76.19 74.45 75.95 3,092,132
04/12/2016 74.53 74.54 73.44 74.27 2,257,532
04/11/2016 75.47 75.5 74.13 74.16 2,147,156
04/08/2016 75.72 75.94 74.3 74.85 2,375,723
04/07/2016 74.91 75.46 74.68 75.32 3,843,119
04/06/2016 74.76 75.68 74.47 75.58 2,033,371
04/05/2016 74.88 75.51 74.36 74.58 2,365,310
04/04/2016 75.85 76.44 75.41 75.69 2,978,139
04/01/2016 73.38 75.95 73.11 75.73 4,550,126
03/31/2016 74.06 74.39 73.38 73.83 4,226,853
03/30/2016 73 74.66 72.9625 74.3 5,178,838
03/29/2016 71.54 72.69 70.71 72.3 4,604,049
03/28/2016 72.39 72.68 71.41 71.95 2,688,080
03/24/2016 71.54 72.45 71.06 72.44 2,698,884
03/23/2016 71.69 72.58 71.485 71.78 2,945,905
03/22/2016 72.16 73.28 71.7 72.85 3,347,908
03/21/2016 72.5 72.67 71.69 72.25 2,851,643
03/18/2016 73.1 73.54 72.19 72.65 5,999,550
03/17/2016 72.53 73.18 71.6 72.72 3,369,708
03/16/2016 71.27 72.92 71.11 72.73 2,982,529
03/15/2016 71.78 72.35 71.09 71.7 3,203,530
03/14/2016 71.31 72.49 71.17 72.22 3,864,097
03/11/2016 71.16 71.9 70.87 71.63 3,426,701
03/10/2016 71.44 72.32 69.79 70.7 4,977,862
03/09/2016 70.09 71.12 69.92 71.04 4,255,369
03/08/2016 69.79 70.9 69.17 69.82 4,082,977
03/07/2016 70.5 70.86 69 70.49 4,624,789
03/04/2016 71.18 72.18 70.63 71.06 4,352,906
03/03/2016 70.05 70.935 69.52 70.8 3,241,315
03/02/2016 69.68 70.55 69.52 70.43 4,927,254
03/01/2016 68.12 70.06 67.5 70.02 5,145,318
02/29/2016 69.13 69.16 67.65 67.75 7,679,475
02/26/2016 69.68 70.01 68.28 69.72 8,354,799
02/25/2016 70.5 70.84 67.14 69.42 18,237,780
02/24/2016 62 62.98 60.33 62.52 11,720,310
02/23/2016 63.72 63.78 62.4399 62.9 5,279,304
02/22/2016 63 64.34 62.93 63.98 7,448,402
02/19/2016 61.75 62.36 60.66 62.14 4,905,010
02/18/2016 63.48 64.18 61.575 61.7 6,723,964
02/17/2016 60.38 64.4199 59.89 63.49 9,834,993
02/16/2016 60.68 60.98 58.46 59.72 5,725,884
02/12/2016 60.01 60.53 59.1 59.68 4,904,885
02/11/2016 57.19 59.85 56.58 59.24 7,758,632
02/10/2016 58.5 61.59 58.38 58.76 9,847,956
02/09/2016 53.61 58.58 52.79 57.33 16,475,330
02/08/2016 56.87 56.99 52.6 54.05 18,023,820
02/05/2016 63.11 63.27 57.75 58.51 19,061,810
02/04/2016 65.68 67.37 64.825 67.2 7,198,343
02/03/2016 65.42 66.5 63.24 65.34 7,980,173
02/02/2016 67.65 67.75 64.16 64.52 7,635,639
02/01/2016 67.59 69.0902 67.07 68.44 4,395,995
01/29/2016 66.49 68.1 66.12 68.06 5,606,586
01/28/2016 66.88 67.5 65.27 65.69 8,731,367
01/27/2016 69.27 69.85 67.03 67.43 5,478,959
01/26/2016 69.96 70.1 69.22 69.87 2,931,024
01/25/2016 71.23 71.4 69.8 69.92 2,765,059
01/22/2016 70.45 71.64 70.3 71.55 3,751,645
01/21/2016 70.36 70.64 69.14 69.51 4,635,931
01/20/2016 69.13 70.83 66.94 70.33 8,078,304
01/19/2016 71.86 72.19 69.9 70.8 7,353,679
01/15/2016 69.87 71.05 68.18 70.86 9,571,599
01/14/2016 72.42 73.62 70.87 73.07 4,731,149
01/13/2016 74.99 75.71 71.8 72.35 4,713,373
01/12/2016 73.97 75.28 73.05 74.46 4,077,763
01/11/2016 73.74 73.83 71.86 73.18 3,647,984
01/08/2016 74.78 75.26 72.9 73.23 3,672,822
01/07/2016 75.13 75.6 73.47 74.3 6,970,666
01/06/2016 75.72 77.33 75.63 76.29 3,484,285
01/05/2016 77.07 77.97 76.67 77.05 2,648,808
01/04/2016 77.14 77.21 75.64 76.71 4,900,396
12/31/2015 78.99 79.415 78.36 78.4 2,462,947
12/30/2015 79.3 79.89 78.97 79.14 1,814,777
12/29/2015 78.5 79.76 78.44 79.44 2,230,003
12/28/2015 77.66 78.2 77.38 78.2 2,318,008
12/24/2015 78.03 78.35 77.58 77.83 1,084,670
12/23/2015 78.2 78.9 77.94 78.04 2,648,021
12/22/2015 77.52 78.09 76.85 77.86 2,100,351
12/21/2015 78.3 78.33 76.43 77.29 3,011,572
12/18/2015 78.11 79.49 77.03 77.03 6,675,931
12/17/2015 78.97 79.32 78.04 78.43 2,654,725
12/16/2015 77.64 79.1 77.12 78.89 3,745,747
12/15/2015 77.66 77.87 76.97 77.37 3,393,408
12/14/2015 76.76 77.67 75.85 76.99 3,946,307
12/11/2015 78.3 78.88 76.65 76.87 4,485,760
12/10/2015 79.8 79.975 79.16 79.38 2,027,860
12/09/2015 80.83 81.4 79.22 79.71 3,181,131
12/08/2015 80.21 81.46 79.86 81.08 2,104,181
12/07/2015 81.81 81.86 80.3 80.68 2,962,291
12/04/2015 80.33 82.14 80.16 82.14 4,341,392
12/03/2015 80.96 82.06 79.56 79.93 4,769,065
12/02/2015 80.77 81.94 80.42 80.88 3,367,902
12/01/2015 80.35 81.1 79.65 81.01 3,766,419
11/30/2015 79.73 80.18 79.29 79.69 4,417,677
11/27/2015 80.22 80.48 79.45 79.97 2,221,886
11/25/2015 80.37 81.12 79.75 80.41 2,487,318
11/24/2015 80.3 80.8 79.13 80.39 3,413,267
11/23/2015 80.44 81.74 80.39 80.78 3,594,466
11/20/2015 80.9 82.1397 79.71 80.99 5,333,425
11/19/2015 81.05 82.9 80.45 80.64 11,597,700
11/18/2015 77.77 78.0475 75.81 77.35 6,294,221
11/17/2015 76.57 78.49 76.41 77.24 4,566,153
11/16/2015 75.54 76.3325 73.94 76.26 4,047,744
11/13/2015 78.08 78.08 75.4199 75.6 3,921,669
11/12/2015 78.47 79.75 78.23 78.3 3,158,769
11/11/2015 78.54 79 78.09 78.71 2,385,722
11/10/2015 78.2 78.36 77.3 78.25 2,610,508
11/09/2015 78.93 79.02 77.41 78.22 3,087,588
11/06/2015 78.56 79.6299 78.18 79.41 2,833,727
11/05/2015 78.41 79.48 77.8 78.71 2,602,274
11/04/2015 78.88 79.48 78.08 78.39 2,586,157
11/03/2015 79.03 79.32 78.25 78.63 2,398,471
11/02/2015 77.71 79.82 77.5 79.2 3,109,268
10/30/2015 78.15 78.63 77.42 77.71 3,365,849
10/29/2015 78.58 78.72 77.57 78.14 1,821,838
10/28/2015 77.88 78.53 76.57 78.53 3,266,317
10/27/2015 78.04 78.622 77.32 77.75 1,683,512
10/26/2015 78.58 79.3 77.64 78.22 2,699,790
10/23/2015 78.2 79.38 77.27 78.56 3,969,578
10/22/2015 76.45 78.4199 76.45 77.37 3,278,501
10/21/2015 77.42 77.53 75.31 75.83 3,134,754
10/20/2015 78 78.51 76.88 77.53 2,006,732
10/19/2015 78.44 79.33 77.48 77.93 4,346,882
10/16/2015 78.18 78.84 77.46 78.77 3,602,307
10/15/2015 76.19 78.34 75.91 77.7 3,287,277
10/14/2015 76.29 76.57 75.21 75.58 3,447,024
10/13/2015 76.52 78.3 75.84 76.63 5,574,205
10/12/2015 75.31 76.249 74.99 75.88 2,594,154
10/09/2015 75.23 75.7 74.74 75.25 3,102,809
10/08/2015 74.98 75.9 74.12 75.09 3,797,147
10/07/2015 74.62 75.29 73.25 75 3,049,364
10/06/2015 75.09 75.28 73.89 74.42 2,519,164
10/05/2015 74.09 75.75 73.86 75.27 4,169,477
10/02/2015 71.68 74.02 71.16 73.93 4,837,564
10/01/2015 69.16 73.07 68.68 72.91 8,104,800
09/30/2015 69.08 69.62 67.82 69.43 4,078,603
09/29/2015 69.09 69.67 67.71 68.38 4,648,547
09/28/2015 71.95 72.694 68.97 69.04 5,638,429
09/25/2015 72.6 73.62 71.95 72.44 4,829,884
09/24/2015 71.55 72 70.45 71.71 3,049,908
09/23/2015 71.5 72.36 70.97 71.99 2,683,661
09/22/2015 71.39 71.94 70.91 71.65 3,455,434
09/21/2015 71.76 72.64 71.06 72.14 2,906,997
09/18/2015 71.3 72.42 70.62 71.4 6,022,856
09/17/2015 71.5 73.2 71.5 72.32 4,177,308
09/16/2015 71.5 72 70.98 71.88 3,327,051
09/15/2015 70.63 71.7 70.15 71.27 4,264,920
09/14/2015 70.2 70.4 69.54 69.89 3,435,816
09/11/2015 69.54 70.09 68.9 70.05 3,436,953
09/10/2015 69 70 68.92 69.74 2,855,448
09/09/2015 71.02 71.3299 68.85 69.03 3,652,445
09/08/2015 68.34 70.82 68.31 70.76 4,083,967
09/04/2015 67.28 67.97 66.54 67.13 3,131,808
09/03/2015 68.3 69.25 67.95 68.25 2,924,258
09/02/2015 67.59 67.98 66.33 67.98 3,462,877
09/01/2015 67.86 68.62 66.26 66.63 4,363,910
08/31/2015 69.79 70.21 69.03 69.36 3,890,628
08/28/2015 69.75 70.82 69.47 70.25 4,180,244
08/27/2015 69.31 70.24 68.25 69.94 4,840,726
08/26/2015 66.7 68.635 65.2901 68.52 7,931,152
08/25/2015 67.59 68.2 65.02 65.18 7,027,542
08/24/2015 65.76 68.99 64.16 65.17 9,648,841
08/21/2015 69 71.55 68.28 69.15 13,085,870
08/20/2015 71.62 72 67.5 67.82 7,950,243
08/19/2015 72.54 72.945 71.74 72.04 4,768,093
08/18/2015 73.91 74.045 72.03 72.58 4,123,077
08/17/2015 72.59 74.14 71.6 74.04 3,073,820
08/14/2015 71.19 73.27 70.86 72.99 3,246,439
08/13/2015 71.44 71.93 70.75 71.4 2,302,930
08/12/2015 71.1 71.375 69.56 71.04 3,152,582
08/11/2015 70.68 71.88 70.4 71.63 2,396,529
08/10/2015 71.13 71.52 70.7 71.27 1,813,908
08/07/2015 70.45 70.73 69.48 70.41 2,220,444
08/06/2015 72.78 72.88 70.32 70.43 2,181,767
08/05/2015 72.57 73.64 72.43 72.53 2,103,389
08/04/2015 72.45 72.76 71.8 71.89 2,088,728
08/03/2015 73.57 73.64 72.06 72.44 2,580,268
07/31/2015 73.41 74.15 73.01 73.3 2,144,540
07/30/2015 73.69 73.84 72.34 73.36 2,362,845
07/29/2015 73.03 74.19 72.33 73.88 2,152,632
07/28/2015 72.79 73.86 71.75 73.79 3,429,378
07/27/2015 73.37 73.89 72.31 72.46 3,478,152
07/24/2015 72.71 74.19 72.26 73.92 3,462,600
07/23/2015 74.25 74.52 71.97 72.21 3,231,569
07/22/2015 73.37 74.42 73.1816 73.87 3,297,119
07/21/2015 72.62 73.92 72.5 73.83 3,619,016
07/20/2015 72.89 73.19 72.41 72.77 2,170,399
07/17/2015 72.54 73.5 72.07 72.81 3,005,844
07/16/2015 71.91 72.43 71.625 72.42 2,769,443
07/15/2015 71.75 72.16 71.07 71.36 1,717,204
07/14/2015 71.21 72.01 71.21 71.79 2,024,089
07/13/2015 71.59 71.86 71.0001 71.05 2,446,358
07/10/2015 70.974 71.42 70.47 71.14 2,252,127
07/09/2015 70.5 71.6 69.94 69.96 3,297,535
07/08/2015 70.03 70.49 69.0701 69.39 2,988,279
07/07/2015 70.18 70.51 68.33 70.26 4,935,568
07/06/2015 69.77 69.83 68.55 69.16 3,586,538
07/02/2015 70.92 71.05 69.98 70.42 1,562,201
07/01/2015 70.58 71.04 70.15 70.54 3,061,273
06/30/2015 70.68 70.775 69.11 69.63 3,553,975
06/29/2015 71.67 71.87 69.93 70 2,686,872
06/26/2015 73.75 73.91 72.09 72.34 4,089,671
06/25/2015 74.32 74.65 73.37 73.61 1,952,425
06/24/2015 74.1 74.55 72.989 73.5 2,763,289
06/23/2015 74.86 74.98 73.86 74.2 3,141,855
06/22/2015 75.5 75.71 74.35 74.78 3,112,322
06/19/2015 75.5 75.95 74.96 75 5,372,439
06/18/2015 74.63 76.21 74.6 75.71 4,229,162
06/17/2015 73.5 75.81 73.31 74.42 7,284,454
06/16/2015 72 73.55 72 73.4 3,432,960
06/15/2015 71.31 72.67 70.73 72.56 2,844,570
06/12/2015 72.2 72.3499 71.47 71.77 2,288,123
06/11/2015 73.17 73.49 72.25 72.4 2,355,474
06/10/2015 72.03 73.3 71.47 73.03 2,459,529
06/09/2015 72.46 72.48 71 71.76 3,235,355
06/08/2015 73.28 73.28 71.24 71.84 3,830,612
06/05/2015 72 73.67 71.85 73.55 3,183,101
06/04/2015 72.91 73.48 72.01 72.21 2,753,581
06/03/2015 73.21 73.6 72.7 73.47 2,646,185
06/02/2015 72.83 73.35 72.61 72.9 2,618,079
06/01/2015 72.79 73.49 72.25 73.1 3,191,241
05/29/2015 72.56 72.93 71.66 72.75 4,833,099
05/28/2015 72.92 73.49 72.53 72.68 5,065,745
05/27/2015 73 74.46 72.93 73.95 3,926,967
05/26/2015 73.66 73.98 73.22 73.57 6,527,973
05/22/2015 73 75.89 72.5 75.01 11,301,920
05/21/2015 73.51 74.68 72.31 72.91 12,314,250
05/20/2015 71.23 71.23 69.29 70.16 9,268,292
05/19/2015 72.99 73.1 70.84 71.48 5,089,334
05/18/2015 72.55 73.2 71.67 72.8 2,848,937
05/15/2015 73.22 73.31 72.25 72.4 3,648,804
05/14/2015 72.5 73.08 71.8 72.88 3,198,665
05/13/2015 72.39 72.53 71.02 71.79 4,206,230
05/12/2015 70.7 72.15 70.04 71.77 3,574,358
05/11/2015 71.48 72.28 71.2 71.2 4,047,920
05/08/2015 72 73.5 71.76 72.4 6,155,456
05/07/2015 74.08 74.77 73.4 74.52 4,375,906
05/06/2015 73.65 75.53 72.8 73.79 11,101,040
05/05/2015 71.5 76.18 71 72.75 19,971,440
05/04/2015 72.27 72.37 71.01 71.6 5,058,270
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
*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?