Salesforce Com Historical Data - CRM

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Salesforce Com Inc CRM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.54 1.6% 161.13 161.49 158.55 158.86 158.59 20:00:00
more quote information »

CRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week158.10161.49155.31157.284,535,9843.031.92%
1 Month163.75166.34154.50160.075,712,583-2.62-1.6%
3 Months154.69166.34139.00154.984,875,5326.444.16%
6 Months152.11166.34137.87152.905,799,9269.025.93%
1 Year141.50167.56119.99152.785,742,73919.6313.87%
3 Years70.44167.5668.23128.004,896,89490.69128.75%
5 Years54.36167.5652.60106.514,748,788106.77196.41%

CRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 161.10 3.10 1.96% 158.86 161.49 158.55 5,634,023
Dec 12 2019 158.00 1.61 1.03% 155.77 158.99 155.31 5,353,222
Dec 11 2019 156.39 -0.01 -0.01% 156.60 157.00 155.48 4,866,844
Dec 10 2019 156.40 -1.08 -0.69% 157.01 157.75 156.014 4,072,368
Dec 09 2019 157.48 -0.53 -0.34% 157.38 158.90 157.00 3,678,871
Dec 06 2019 158.01 -0.21 -0.13% 158.10 159.50 157.59 4,708,617
Dec 05 2019 158.22 2.02 1.29% 155.63 158.92 155.25 6,998,952
Dec 04 2019 156.20 -3.40 -2.13% 160.38 162.00 154.50 17,686,893
Dec 03 2019 159.60 -1.40 -0.87% 156.96 163.16 156.15 6,338,656
Dec 02 2019 161.00 -1.89 -1.16% 162.99 164.00 158.10 5,061,052
Nov 29 2019 162.89 1.39 0.86% 161.63 163.41 161.32 2,432,473
Nov 27 2019 161.50 -1.04 -0.64% 161.92 162.8303 161.00 3,995,105
Nov 26 2019 162.5352 0.79 0.49% 161.56 162.61 161.31 6,002,383
Nov 25 2019 161.75 -1.06 -0.65% 163.78 164.65 161.45 5,392,905
Nov 22 2019 162.81 -0.07 -0.04% 162.98 163.98 161.38 3,620,249
Nov 21 2019 162.88 -1.32 -0.8% 165.32 165.91 162.21 5,714,311
Nov 20 2019 164.20 0.24 0.15% 163.44 166.34 161.61 8,436,310
Nov 19 2019 163.96 1.19 0.73% 163.64 164.45 161.84 4,945,581
Nov 18 2019 162.77 -0.44 -0.27% 164.00 164.77 161.89 5,553,269
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.