Quantcast

Historical Stock Prices

CRM 
$137.04
*  
4.10
2.9%
Get CRM Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 138.88 140.71 136.38 137.04 5,351,727
12/13/2018 141.5 143.63 139.579 141.14 5,107,282
12/12/2018 141.79 144.03 139.55 140.09 6,768,183
12/11/2018 140.59 140.7 135.59 136.79 4,544,038
12/10/2018 135.16 139.49 133.18 137.27 5,887,030
12/07/2018 141.9 142.37 134.735 135.95 6,222,076
12/06/2018 134.8 142.06 132.75 142.06 9,160,894
12/04/2018 142.73 145.2 138.8 139.24 6,969,320
12/03/2018 146.3 147.07 142.56 144.15 7,342,218
11/30/2018 138.89 143.22 138.28 142.76 9,394,423
11/29/2018 139.85 142.88 139.27 139.72 7,590,408
11/28/2018 138.48 140.89 131.97 140.64 24,712,410
11/27/2018 125.15 127.61 123.72 127.54 10,327,030
11/26/2018 124.48 126.95 123.66 126.41 8,383,860
11/23/2018 121.33 123.71 120.71 122.03 3,009,553
11/21/2018 124.2 125.75 121.61 123.59 7,299,745
11/20/2018 114.33 124.94 113.6 120.67 13,787,240
11/19/2018 131.6 132.26 120.42 121.01 14,201,940
11/16/2018 131.85 133.47 130.08 132.55 4,924,165
11/15/2018 129.2 132.95 126.3 132.49 6,461,916
11/14/2018 134.21 134.94 128.58 129.35 5,691,665
11/13/2018 131.48 133.7712 128.95 132.16 6,170,065
11/12/2018 135.74 136.66 130.0798 130.5 7,564,148
11/09/2018 141.06 141.06 135.05 136.92 5,250,231
11/08/2018 143.22 143.63 140.6821 141.87 3,979,737
11/07/2018 136.85 142.31 136.4319 141.79 5,797,603
11/06/2018 135.4 138 132.98 133.95 4,665,727
11/05/2018 137.34 137.34 133.46 135.44 4,625,473
11/02/2018 140.14 140.55 136.1 136.79 4,421,741
11/01/2018 138.4 139.8 136.41 139.59 4,607,439
10/31/2018 134.92 138.71 134.77 137.24 6,658,246
10/30/2018 130.44 132.99 128.03 132.17 10,029,550
10/29/2018 138.1 139.55 128.53 130.99 9,140,471
10/26/2018 135.75 139.21 132.6107 135.52 7,454,549
10/25/2018 133.69 141.69 133.67 140.8 7,780,612
10/24/2018 141.23 141.5 133 133.26 7,242,506
10/23/2018 139.32 141.97 137.78 140.66 6,457,744
10/22/2018 141.7 143.8 139.2 142.95 4,193,262
10/19/2018 143.61 145.37 140.38 140.49 5,036,877
10/18/2018 146.09 147.5935 141.43 142.84 5,320,780
10/17/2018 148.35 148.35 145.42 147.01 3,342,874
10/16/2018 145.47 147.91 144.01 147.44 5,266,247
10/15/2018 146.7 146.7 141.32 141.95 5,911,513
10/12/2018 145.77 148.75 143.22 146.74 9,138,153
10/11/2018 137.44 142.16 136.45 139.24 10,489,550
10/10/2018 147.52 147.585 137.54 137.81 13,599,240
10/09/2018 148.32 150.87 147.21 148.5 5,592,575
10/08/2018 154.24 154.62 145.6 148.65 10,228,250
10/05/2018 154.86 156.6 152.47 155.07 4,962,699
10/04/2018 158.2 158.84 153.78 154.9 6,199,941
10/03/2018 158.56 159.76 157.02 159.1 3,560,685
10/02/2018 159.27 159.58 156.7 157.26 4,135,524
10/01/2018 160.11 161.19 159.02 159.86 4,243,509
09/28/2018 160 160.86 158.936 159.03 4,575,415
09/27/2018 159.05 161.08 158.93 160.43 3,928,626
09/26/2018 159.06 159.93 157.35 158.33 3,985,009
09/25/2018 159 159.14 157.17 158.87 5,150,900
09/24/2018 155.38 158.91 153.33 158.78 4,941,563
09/21/2018 157.07 157.955 154.96 155.52 17,655,640
09/20/2018 153.29 156.065 151.65 155.5 4,655,560
09/19/2018 156.37 157.33 152.3914 152.9 5,545,831
09/18/2018 154.76 158.03 154.75 156 3,701,535
09/17/2018 157 158.43 154.62 154.92 3,870,774
09/14/2018 157.95 158.79 156.32 157.49 4,593,524
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CRM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio