Quantcast

Salesforce.com Inc Common Stock Historical Stock Prices

CRM 
$155.52
*  
0.02
0.01%
Get CRM Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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.
16:00 157.07 157.955 154.96 155.52 17,829,655
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
09/13/2018 155.87 158.78 155.82 158.18 6,191,130
09/12/2018 152.84 155.77 151.808 155.37 5,171,392
09/11/2018 151.08 153.75 150.615 152.84 4,101,310
09/10/2018 150 151.579 148 151.32 3,751,943
09/07/2018 147.84 151.41 147.5 150.43 3,848,177
09/06/2018 148.75 149.16 147.08 148.83 4,189,456
09/05/2018 152.39 152.78 147.08 148.65 7,145,871
09/04/2018 152.11 153.34 151.51 153.21 5,220,725
08/31/2018 152.14 153.87 151.9 152.68 6,183,864
08/30/2018 151.12 153.735 149.5 152.14 14,330,680
08/29/2018 153.33 154.97 153.05 154.8 8,602,035
08/28/2018 152.03 153.4 151.56 152.99 5,107,124
08/27/2018 154.71 154.88 150.2 151.68 5,677,654
08/24/2018 148.5 152.38 148.5 152.3 4,848,396
08/23/2018 146.83 148.34 146.07 147.83 6,048,064
08/22/2018 145.59 147.199 145.05 146.46 4,240,819
08/21/2018 146.41 148.79 145.36 145.53 4,001,166
08/20/2018 145.21 146.06 144.32 145.71 2,848,077
08/17/2018 145.5 146.01 143.95 145.02 2,838,561
08/16/2018 146.51 146.91 145.22 145.73 3,637,740
08/15/2018 146.08 147.88 143.6 145.04 4,367,917
08/14/2018 146.18 146.77 144.57 146.57 3,340,168
08/13/2018 145.63 147.18 144.22 144.45 2,751,689
08/10/2018 144.93 147 144.3535 145.51 2,747,883
08/09/2018 145.3 146.85 145.09 145.82 3,528,543
08/08/2018 144.46 145.635 143.16 145.17 3,026,564
08/07/2018 143.53 144.6138 142.73 144.44 3,911,041
08/06/2018 140.89 142.85 140.65 142.71 3,229,263
08/03/2018 141.53 141.74 138.42 141.04 3,435,560
08/02/2018 137.05 141.3 136.75 141.14 3,774,420
08/01/2018 138 140.9 137.51 137.68 5,084,472
07/31/2018 138.68 139.79 135.39 137.15 7,362,280
07/30/2018 143.54 143.73 135.52 138.03 9,448,828
07/27/2018 148.25 148.28 142.38 143.91 5,924,224
07/26/2018 147.98 148.75 145.68 147.57 3,401,261
07/25/2018 146.13 149.35 146 148.87 4,053,388
07/24/2018 148.55 148.85 145.18 146 3,934,700
07/23/2018 146.87 147.64 144.8 147.56 2,534,551
07/20/2018 147.44 147.92 146.69 146.87 2,462,185
07/19/2018 147 148 146.61 147.16 3,589,650
07/18/2018 147.02 148.19 145.7601 147.84 2,792,220
07/17/2018 145.41 147.4399 143.08 147.02 5,077,223
07/16/2018 147.84 148.69 146.82 146.96 3,588,390
07/13/2018 147.75 148 145.41 147.61 3,941,151
07/12/2018 145.8 148.7 145.8 148.16 4,678,678
07/11/2018 141.21 145.64 141.0162 145.25 6,133,485
07/10/2018 142.3 143.51 141.51 142.45 3,639,485
07/09/2018 142.65 142.87 139.88 141.76 5,116,529
07/06/2018 140.19 141.73 139.01 141.4 4,802,894
07/05/2018 139.26 139.89 138.22 139.77 5,245,240
07/03/2018 140.6 140.75 137.71 137.84 3,164,659
07/02/2018 136.15 140.47 135.3 140.43 6,288,844
06/29/2018 136.28 137.71 135.9 136.4 5,192,750
06/28/2018 133.99 135.89 133.19 135.12 6,330,738
06/27/2018 136.675 137.42 133.1 133.22 6,794,678
06/26/2018 134.76 137.17 133.82 135.48 7,039,493
06/25/2018 134.24 134.89 131.67 133.19 6,810,419
06/22/2018 137.26 137.3 133.95 135.01 7,512,981
06/21/2018 139.07 140.06 137.12 137.88 3,536,332
*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?

Smart Portfolio